To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Avg Across Security Type 'A'20200115A6.515.502.482.903.022.60
ETF_AvgVW Avg Across Security Type 'ETF’20200115ETF2.154.703.753.970.850.74
ETN_AvgVW Avg Across Security Type 'ETN’20200115ETN15.318.594.594.814.003.78
AAgilent Technologies Inc.20200115A2.932.090.741.861.350.22
AAAlcoa Corporation20200115A5.274.751.451.973.302.78
AAAUPerth Mint Physical Gold ETF (T20200115ETF6.465.365.614.60-0.250.76
AADRAdvisorShares Dorsey Wright ADR20200115ETF70.0841.7048.5348.53-6.83-6.83
AALAmerican Airlines Group Inc.20200115A3.743.852.592.031.261.82
AAMCAltisource Asset Mgmt Corp20200115A847.06462.18294.60297.58167.59164.60
AAMEAtlantic American Corp20200115A892.93548.92544.31544.314.614.61
AANAaron's, Inc.20200115A8.485.812.683.083.132.72
AAOIApplied Optoelectronics, Inc.20200115A13.9111.892.592.889.299.01
AAONAaon Inc20200115A19.6811.002.153.208.857.80
AAPADVANCE AUTO PARTS INC20200115A6.583.220.851.282.371.94
AAPLApple Inc.20200115A0.940.950.550.550.400.41
AATAMERICAN ASSETS TRUST, INC.20200115A12.764.892.422.522.462.37
AAUAlmaden Minerals Ltd.20200115A63.69189.11152.89158.9336.2230.18
AAWWAtlas Air Worldwide Holdings, I20200115A18.2012.328.8110.083.512.23
AAXJiShares MSCI All Country Asia e20200115ETF1.399.068.688.740.400.33
AAXNAxon Enterprise, Inc. Common St20200115A11.885.462.452.523.012.95
ABAllianceBernstein Holding, L.P.20200115A13.208.549.027.55-0.490.98
ABBVABBVIE INC.20200115A1.881.671.021.150.650.53
ABCAmerisourceBergen Corp.20200115A5.443.360.390.772.972.58
ABCBAmeris Bancorp20200115A10.6111.091.361.749.739.35
ABEOAbeona Therapeutics Inc. Common20200115A40.5840.7212.9821.4927.7519.24
ABGAsbury Automotive Group, Inc.20200115A22.5410.525.015.905.514.62
ABIOARCA biopharma, Inc.20200115A202.1899.6595.3196.514.343.14
ABMABM Industries, Inc.20200115A8.975.896.947.29-1.05-1.39
ABMDAbiomed Inc20200115A15.486.442.512.333.934.11
ABRArbor Realty Trust, Inc.20200115A7.046.472.902.013.574.45
ABTAbbott Laboratories20200115A2.571.750.010.451.741.31
ABTXAllegiance Bancshares, Inc.20200115A13.395.812.842.472.963.34
ABUSArbutus Biopharma Corporation C20200115A60.5558.2446.7850.8211.467.42
ACAssociated Capital Group, Inc.20200115A107.9655.7134.8633.7120.8522.00
ACAArcosa, Inc. Common Stock20200115A16.067.443.223.444.224.00
ACADAcadia Pharmaceuticals Inc.20200115A13.458.691.522.157.176.54
ACAMAcamar Partners Acquisition Cor20200115A28.4029.8529.8529.850.000.00
ACBAurora Cannabis Inc. Common Sha20200115A50.2743.0422.4232.8820.5610.12
ACBIAtlantic Capital Bancshares, In20200115A20.3412.928.718.594.224.33
ACCAmerican Campus Communities, In20200115A6.564.881.932.322.952.57
ACCOAcco Brands Corporation20200115A11.958.062.843.785.224.28
ACELAccel Entertainment, Inc.20200115A67.7231.5020.4820.5511.0310.96
ACERAcer Therapeutics Inc. Common S20200115A136.8289.4675.1874.4314.2815.04
ACESALPS Clean Energy ETF20200115ETF10.3510.745.856.294.894.46
ACGLArch Capital Group Ltd20200115A4.233.221.861.951.371.27
ACHCAcadia Healthcare Company, Inc.20200115A10.7411.772.963.658.818.12
ACHVAchieve Life Sciences, Inc.20200115A47.9658.4629.2229.6729.2428.78
ACIAAcacia Communications, Inc. Com20200115A3.236.461.655.474.810.99
ACIOAptus Collared Income Opportuni20200115ETF30.1713.2813.1413.690.14-0.42
ACIUAC Immune SA20200115A45.9928.434.485.2323.9423.19
ACIWACI Worldwide, Inc.20200115A7.665.45-1.52-1.356.976.80
ACLSAxcelis Technologies Inc20200115A19.9613.594.144.639.458.96
ACMAecom20200115A4.283.231.471.601.761.63
ACMRACM Research, Inc. Class A Comm20200115A29.2918.876.329.0112.559.85
ACNAccenture PLC20200115A2.222.191.341.360.850.83
ACNBACNB Corp20200115A119.2770.6349.5059.3921.1411.24
ACORAcorda Therapeutics, Inc.20200115A49.7746.0825.8330.7520.2515.33
ACREAres Commercial Real Estate Cor20200115A7.3011.317.665.803.655.52
ACRSAclaris Therapeutics, Inc.20200115A78.9961.4533.5035.0427.9426.40
ACRXAcelRx Pharmaceuticals, Inc20200115A50.6846.4021.2324.7825.1621.55
ACSGXtrackers MSCI ACWI ex USA ESG20200115ETF18.831.481.481.480.000.00
ACSIAmerican Customer Satisfaction20200115ETF6.846.886.867.030.01-0.15
ACSTAcasti Pharma, Inc.20200115A46.0655.7539.1445.0816.6110.67
ACTAdvisorShares Vice ETF20200115ETF43.3815.5713.7213.721.851.85
ACTGAcacia Research Corporation20200115A53.9346.2930.8633.3115.4212.98
ACTTAct II Global Acquisition Corp.20200115A10.7613.139.9310.493.212.64
ACUAcme United Corporation20200115A192.21103.3078.8690.0024.4313.30
ACWFiShares Edge MSCI Multifactor G20200115ETF31.2919.0019.1719.00-0.170.00
ACWIiShares MSCI ACWI ETF20200115ETF1.251.010.360.430.650.57
ACWViShares Edge MSCI Min Vol Globa20200115ETF2.931.721.951.48-0.230.24
ACWXiShares MSCI ACWI ex US ETF20200115ETF2.031.390.240.451.150.94
ACYAeroCentury Corporation20200115A203.2951.3447.6547.653.693.69
ADBEAdobe Inc.20200115A3.594.820.442.064.382.76
ADCAgree Realty Corporation20200115A8.303.501.601.791.911.71
ADESAdvanced Emissions Solutions, I20200115A25.2717.118.4613.528.643.59
ADIAnalog Devices, Inc.20200115A3.604.431.171.143.253.29
ADILAdial Pharmaceuticals, Inc20200115A298.60273.1015.6546.86257.44226.24
ADMArcher Daniels Midland Company20200115A2.543.050.73-0.102.323.15
ADMAADMA Biologics, Inc.20200115A28.5623.788.057.9415.7215.88
ADMEAptus Behavioral Momentum ETF20200115ETF13.689.6212.669.82-3.04-0.20
ADMPAdamis Pharmaceuticals Corporat20200115A58.6148.9727.9728.3321.0020.64
ADMSAdamas Pharmaceuticals, Inc.20200115A31.0030.667.249.5123.4221.20
ADNTAdient plc Ordinary Shares20200115A12.328.330.090.638.247.70
ADPAutomatic Data Processing20200115A3.314.041.391.482.652.56
ADPTAdaptive Biotechnologies Corpor20200115A21.389.519.859.60-0.35-0.10
ADREInvesco BLDRS Emerging Markets20200115ETF24.8822.6420.5420.662.101.99
ADROAduro Biotech, Inc.20200115A87.7472.2042.8342.7229.3729.49
ADSAlliance Data Systems Corporati20200115A8.455.162.362.242.802.92
ADSKAutodesk Inc20200115A4.476.014.184.521.841.49
ADSWAdvanced Disposal Services, Inc20200115A3.052.391.641.630.750.76
ADTADT Inc.20200115A15.7820.608.898.7511.7211.86
ADTNAdtran Inc20200115A20.7313.774.524.499.259.28
ADUSAddus HomeCare Corp.20200115A18.2310.59-0.77-0.3611.3510.95
ADVMAdverum Biotechnologies, Inc. C20200115A24.0213.392.993.7010.399.69
ADXSAdvaxis, Inc.20200115A90.8175.4052.9354.4022.4721.01
AEAdams Resources & Energy Inc.20200115A124.9437.9138.2538.20-0.35-0.29
AEEAmeren Corporation20200115A2.571.890.540.991.340.90
AEGNAegion Corp20200115A26.3629.780.420.8129.3628.97
AEHRAehr Test Systems20200115A120.46124.3595.67106.3628.6817.99
AEISAdvanced Energy Industries Inc20200115A14.806.650.632.656.024.00
AELAmerican Equity Investment Life20200115A9.999.164.755.314.413.84
AEMAgnico Eagle Mines Ltd.20200115A4.633.02-0.060.483.082.54
AEMDAETHLON MEDICAL INC20200115A131.92127.36155.40129.30-28.04-1.94
AEOAmerican Eagle Outfitters20200115A7.145.382.061.933.323.45
AEPAmerican Electric Power Company20200115A1.992.16-0.100.002.262.16
AERAercap Holdings N.V.20200115A5.172.760.630.922.131.84
AERIAerie Pharmaceuticals, Inc.20200115A18.2022.225.1618.8017.063.42
AESAES Corporation20200115A4.967.77-0.081.037.866.75
AESEAllied Esports Entertainment, I20200115A178.08175.89121.47141.8654.7334.08
AESRAnfield U.S. Equity Sector Rota20200115ETF101.3313.5913.5914.050.00-0.46
AEYADDvantage Technologies Group,20200115A281.01257.88250.66256.407.211.48
AEYEAudioEye, Inc. Common Stock20200115A392.69318.11274.74274.7443.3743.37
AEZSAeterna Zentaris, Inc.20200115A166.46160.33198.76125.20-38.4335.13
AFCAllied Capital Corporation20200115A22.7619.9317.6817.632.242.30
AFGAmerican Financial Group, Inc.20200115A9.955.232.141.903.083.32
AFHAtlas Financial Holdings, Inc.20200115A328.84298.81259.36292.8639.455.95
AFIArmstrong Flooring, Inc.20200115A68.8240.3113.0213.3027.2827.01
AFIFAnfield Universal Fixed Income20200115ETF30.3912.6912.6912.690.000.00
AFINAmerican Finance Trust, Inc. Cl20200115A17.5632.615.758.8126.8523.80
AFKVanEck Vectors Africa Index ETF20200115ETF36.4997.3497.0197.000.340.34
AFLAflac Inc.20200115A2.032.420.210.472.211.95
AFLGFirst Trust Active Factor Large20200115ETF22.13
AFMCFirst Trust Active Factor Mid C20200115ETF20.57
AFMDAffimed N.V.20200115A36.8932.379.9711.2422.3921.12
AFSMFirst Trust Active Factor Small20200115ETF21.20
AFTYPacer CSOP FTSE China A50 ETF20200115ETF30.0623.7024.3923.16-0.690.54
AFYAAfya Limited Class A Common Sha20200115A48.9829.8320.2321.139.608.70
AGFIRST MAJESTIC SILVER CORP20200115A9.2120.5316.7616.883.803.69
AGBAAGBA Acquisition Limited Ordina20200115A117.84
AGCOAGCO Corporation20200115A6.564.172.562.301.611.87
AGEAgeX Therapeutics, Inc.20200115A152.15114.3624.3330.7590.0383.60
AGENAgenus Inc.20200115A28.8926.946.668.0220.2718.92
AGFSAgroFresh Solutions, Inc. Commo20200115A100.3136.6623.6325.3413.0311.32
AGGiShares Core U.S. Aggregate Bon20200115ETF0.890.860.520.650.340.21
AGGPIQ Enhanced Core Plus Bond U.S.20200115ETF14.076.526.366.360.160.16
AGGYWisdomTree Yield Enhanced U.S.20200115ETF3.193.353.243.250.110.09
AGIAlamos Gold Inc. Class A Common20200115A17.7413.494.585.248.928.25
AGIOAgios Pharmaceuticals, Inc.20200115A17.2911.536.506.755.034.78
AGLEAeglea BioTherapeutics, Inc.20200115A98.2883.9829.3738.2654.6145.72
AGMFederal Agricultural Mortgage C20200115A40.0821.278.759.0112.5212.26
AGMAFederal Agricultural Mortgage C20200115A333.77169.65100.62100.6269.0369.03
AGMHAGM Group Holdings Inc. Class A20200115A273.601028.58948.791050.0479.79-21.47
AGNAllergan plc20200115A2.162.041.421.530.610.50
AGNCAGNC Investment Corp. Common St20200115A5.504.982.322.712.652.27
AGNDWisdomTree Trust WisdomTree Neg20200115ETF37.5620.5120.4820.480.020.02
AGOAssured Guaranty, LTD20200115A4.362.310.680.891.641.42
AGRAvangrid, Inc.20200115A5.374.121.121.622.992.50
AGROADECOAGRO S.A.20200115A27.7115.394.349.1211.056.27
AGRXAgile Therapeutics, Inc20200115A36.0337.9214.5012.2223.4225.66
AGSPlayAGS, Inc.20200115A35.9816.8314.3115.162.521.67
AGTiShares MSCI Argentina and Glob20200115ETF53.9969.6361.4565.898.183.73
AGTCApplied Genetic Technologies Co20200115A55.7842.5219.4122.8623.1119.66
AGXArgan, Inc20200115A18.3010.655.395.505.265.15
AGYSAgilysys, Inc.20200115A18.268.32-1.08-0.809.409.11
AGZiShares Agency Bond ETF20200115ETF4.322.442.302.370.140.07
AGZDWisdomTree Trust WisdomTree Int20200115ETF25.9324.0212.9212.9211.1011.10
AHCA.H. Belo Corporation20200115A115.6945.3228.0027.5317.3217.79
AHCOAdaptHealth Corp. Class A Commo20200115A131.09126.8887.2592.4039.6334.48
AHHArmada Hoffler Properties, Inc.20200115A10.206.112.512.683.603.43
AHPIAllied Healthcare Products20200115A544.44319.48244.89289.8974.5829.58
AHTAshford Hospitality Trust, Inc.20200115A37.3741.6029.1625.8312.4415.77
AIArlington Asset Investment Corp20200115A17.6115.717.558.678.157.03
AIAiShares Asia 50 ETF20200115ETF16.618.146.897.661.260.49
AIEQAI Powered Equity ETF20200115ETF14.7713.119.5511.573.571.55
AIGAmerican International Group, I20200115A2.961.991.931.260.060.74
AIHSSenmiao Technology Limited Comm20200115A351.56243.08244.41251.91-1.33-8.83
AIIQAI Powered International Equity20200115ETF98.1625.0023.8725.001.130.00
AIMAIM ImmunoTech Inc.20200115A96.30135.6059.0159.9676.5875.64
AIMCAltra Industrial Motion Corp.20200115A11.5114.65-1.02-1.9915.6716.64
AIMTAimmune Therapeutics, Inc.20200115A13.557.642.333.145.314.50
AINAlbany International Corp Class20200115A15.9011.473.906.337.575.14
AINCAshford Inc.20200115A208.93148.60148.65148.34-0.060.26
AINVApollo Investment Corporation20200115A6.3611.513.029.058.482.45
AIQGlobal X Future Analytics Tech20200115ETF26.0522.768.148.1414.6214.62
AIRAAR Corp.20200115A14.6510.006.646.973.363.02
AIRGAirgain, Inc. Common Stock20200115A51.4828.7917.1416.7611.6512.03
AIRIAir Industries Group20200115A84.6952.4645.9446.956.525.51
AIRRFirst Trust RBA American Indust20200115ETF12.438.977.839.001.13-0.03
AIRTAir T Inc20200115A917.52391.72439.70399.69-47.98-7.96
AITApplied Industrial Technologies20200115A10.806.512.202.034.314.48
AIVApartment Investment and Manage20200115A5.183.953.043.160.910.78
AIZAssurant, Inc.20200115A5.752.510.941.131.581.38
AJGArthur J. Gallagher & Co.20200115A4.302.561.701.780.860.79
AJRDAerojet Rocketdyne Holdings, In20200115A8.785.282.092.473.192.81
AJXGreat Ajax Corp.20200115A11.2010.0510.4110.50-0.36-0.45
AKAMAkamai Technologies Inc20200115A3.735.091.702.003.393.10
AKBAAkebia Therapeutics, Inc.20200115A18.8014.030.080.4913.9513.54
AKCAAkcea Therapeutics, Inc. Common20200115A27.9217.898.768.559.129.34
AKERAkers Biosciences Inc20200115A101.38104.4581.8082.9622.6521.50
AKGAsanko Gold Inc.20200115A71.7566.8449.5755.1017.2811.75
AKRAcadia Realty Trust20200115A9.485.981.652.044.333.95
AKROAkero Therapeutics, Inc. Common20200115A52.1329.9246.4723.30-16.556.61
AKRXAkorn, Inc.20200115A71.0952.0135.1435.2616.8716.75
AKTSAKOUSTIS TECHNOLOGIES, INC.20200115A19.5413.2610.268.423.004.84
ALAir Lease Corporation20200115A6.333.890.552.843.341.05
ALBAlbemarle Corporation20200115A5.384.021.601.482.422.54
ALBOAlbireo Pharma, Inc. Common Sto20200115A89.0945.9421.3825.1624.5620.79
ALCAlcon Inc. Ordinary Shares20200115A3.682.911.761.481.151.43
ALCOAlico Inc20200115A67.2758.9123.1127.6035.8031.31
ALDXAldeyra Therapeutics, Inc.20200115A48.4952.2823.9422.6528.3429.63
ALEALLETE, Inc.20200115A7.483.46-0.131.023.592.45
ALECAlector, Inc. Common Stock20200115A51.0627.3014.7614.0412.5313.26
ALEXAlexander & Baldwin, Inc.20200115A12.115.943.974.371.971.57
ALFAAlphaClone Alternative Alpha ET20200115ETF37.3346.7334.9635.0111.7711.72
ALGAlamo Group, Inc.20200115A35.7815.547.508.378.047.16
ALGNAlign Technology Inc20200115A9.365.512.762.402.753.11
ALGRAllegro Merger Corp. Common Sto20200115A48.972570.67-48.702570.672619.370.00
ALGTAllegiant Travel Company20200115A22.8012.407.998.174.254.01
ALIMAlimera Sciences, Inc.20200115A237.93236.26180.71177.4155.5558.84
ALJJALJ Regional Holdings, Inc. Com20200115A902.88285.20-647.22-647.22932.42932.42
ALKAlaska Air Group, Inc.20200115A5.447.192.862.724.324.47
ALKSAlkermes Inc. plc20200115A10.0042.6837.2737.585.535.11
ALLThe Allstate Corporation20200115A2.822.490.630.751.861.74
ALLEAllegion Public Limited Company20200115A5.273.705.844.21-2.14-0.51
ALLKAllakos Inc.20200115A48.3919.6011.5212.378.087.23
ALLOAllogene Therapeutics, Inc. Com20200115A30.8613.7410.2811.323.462.42
ALLTAllot Ltd. Ordinary Shares20200115A24.4523.845.314.8918.5318.95
ALLYAlly Financial Inc.20200115A3.412.990.640.652.352.34
ALNAAllena Pharmaceuticals, Inc. Co20200115A124.5567.7525.4628.2042.2939.55
ALNYAlnylam Pharmaceuticals, Inc.20200115A12.336.541.553.864.992.67
ALOAlio Gold Inc. Common Shares20200115A145.9291.4768.9871.6122.4919.86
ALOTAstroNova, Inc. Common Stock20200115A47.6473.1847.2447.5125.9425.67
ALPNAlpine Immune Sciences, Inc. Co20200115A274.48104.85-25.42-25.37130.28130.22
ALRMAlarm.com Holdings, Inc.20200115A15.398.936.027.612.911.32
ALRNAileron Therapeutics, Inc. Comm20200115A89.00145.8098.8495.5446.9650.26
ALRSAlerus Financial Corporation Co20200115A200.82135.61123.16123.3612.4412.25
ALSKAlaska Communications Systems20200115A63.2943.7327.2830.5216.4513.21
ALSNALLISON TRANSMISSION HOLDINGS,20200115A3.892.450.540.851.901.60
ALTAltimmune, Inc. Common Stock20200115A111.1273.7848.8848.8824.9024.90
ALTMAltus Midstream Company Class A20200115A57.58102.99100.52100.932.472.06
ALTRAltair Engineering Inc. Class A20200115A17.037.245.424.491.822.74
ALTSProShares Morningstar Alternati20200115ETF34.8013.8614.5813.86-0.710.00
ALTYGlobal X SuperDividend Alternat20200115ETF15.5939.764.134.1335.6335.63
ALUSAlussa Energy Acquisition Corp.20200115A37.193.917.297.29-3.38-3.38
ALVAutoliv, Inc.20200115A6.063.710.522.033.191.68
ALXNAlexion Pharmaceuticals Inc20200115A6.316.762.253.444.513.32
ALYAAlithya Group inc. Class A Subo20200115A102.6452.382.9310.4149.4541.97
AMAntero Midstream Corporation Co20200115A13.4310.003.784.316.215.68
AMAGAMAG Pharmaceuticals, Inc.20200115A19.3254.1713.2415.1140.9339.06
AMALAmalgamated Bank Class A Common20200115A48.6921.5515.7216.475.835.08
AMATApplied Materials Inc20200115A1.922.670.890.661.782.01
AMBAAmbarella, Inc. Ordinary Shares20200115A9.124.50-0.010.914.513.59
AMBCAmbac Financial Group, Inc.20200115A12.296.013.272.562.743.45
AMCAMC ENTERTAINMENT HOLDINGS, INC20200115A13.9413.687.289.096.404.59
AMCAiShares Russell 1000 Pure U.S.20200115ETF20.610.000.000.000.000.00
AMCIAMCI Acquisition Corp. Class A20200115A19.6319.6219.6219.620.000.00
AMCRAmcor plc Ordinary Shares20200115A9.4714.254.065.3810.218.89
AMCXAMC Networks Inc. Class A20200115A10.1014.903.693.6511.2111.25
AMDAdvanced Micro Devices20200115A2.072.201.060.991.141.20
AMEAmetek, Inc.20200115A3.431.48-0.49-0.391.971.87
AMEDAmedisys Inc20200115A16.6611.998.429.193.562.80
AMEHApollo Medical Holdings, Inc. C20200115A33.8536.138.526.0827.6130.04
AMGAffiliated Managers Group20200115A7.304.972.532.812.452.16
AMGNAmgen Inc20200115A3.372.771.261.271.511.50
AMHAMERICAN HOMES 4 RENT20200115A3.883.171.601.541.581.64
AMHCAmplitude Healthcare Acquisitio20200115A132.73
AMJJP Morgan Alerian MLP Index ETN20200115ETN4.713.611.391.652.211.94
AMKAssetMark Financial Holdings, I20200115A65.4628.5419.9517.688.5910.86
AMKRAmkor Technology Inc20200115A8.4810.490.550.269.9410.24
AMLPAlerian MLP ETF20200115ETF11.2920.7416.3918.094.352.65
AMNAMN Healthcare Services20200115A10.115.473.023.552.451.93
AMNBAmerican National Bankshares In20200115A106.9758.8952.4455.066.453.83
AMOMQraft AI-Enhanced US Large Cap20200115ETF26.0152.2852.9652.96-0.68-0.68
AMOTAllied Motion Technologies Inc20200115A74.6729.1119.9920.789.128.34
AMPAmeriprise Financial, Inc.20200115A6.753.38-0.37-0.023.753.40
AMPEAmpio Pharmaceuticals, Inc20200115A108.94105.9587.2087.2718.7518.68
AMPHAmphastar Pharmaceuticals, Inc.20200115A17.6813.731.223.3512.5010.38
AMPYAmplify Energy Corp.20200115A46.8829.8016.4117.2213.3912.58
AMRBAmerican River Bankshares20200115A200.70112.76-23.36-22.80136.12135.56
AMRCAmeresco, Inc.20200115A15.748.940.402.328.546.62
AMRHAmeri Holdings, Inc. Common Sto20200115A113.56129.1886.6394.5642.5534.62
AMRKA-Mark Precious Metals, Inc.20200115A306.6177.0845.3546.9031.7330.18
AMRSAmyris Inc.20200115A36.3239.4722.7021.8116.7717.66
AMRXAmneal Pharmaceuticals, Inc. Cl20200115A20.0018.3710.629.567.748.81
AMSAmerican Shared Hospital Servic20200115A330.64307.31299.06299.068.258.25
AMSCAmerican Superconductor Corp20200115A33.6929.9012.9014.2416.9915.65
AMSFAMERISAFE, Inc.20200115A26.4910.785.086.615.704.17
AMSWAAmerican Software, Inc.20200115A34.2317.284.6310.8012.646.48
AMTAmerican Tower Corporation20200115A4.452.991.731.841.251.15
AMTBAmerant Bancorp Inc. Class A Co20200115A69.2037.2028.3230.338.886.86
AMTBBAmerant Bancorp Inc. Class B Co20200115A119.30115.11-197.91-208.75313.02323.86
AMTDTD Ameritrade Holding Corp20200115A2.153.782.462.491.341.30
AMTXAemetis, Inc.20200115A267.09364.14253.53255.54110.62108.60
AMUETRACS Alerian MLP Index ETN20200115ETN17.8314.1513.6413.080.511.07
AMUBETRACS Alerian MLP Index ETN Se20200115ETN21.5713.9913.9913.990.000.00
AMWDAmerican Woodmark Corp20200115A21.5710.944.715.246.235.70
AMZAInfraCap MLP ETF20200115ETF21.5916.957.167.559.789.39
AMZNAmazon.Com Inc20200115A3.362.370.941.101.431.27
ANAutoNation, Inc.20200115A7.533.980.180.673.803.31
ANABAnaptysBio, Inc. Common Stock20200115A29.4329.423.705.3325.7224.09
ANATAmerican National Insurance20200115A49.5316.7810.7611.106.025.68
ANDAAndina Acquisition Corp. III Or20200115A19.723.913.913.910.000.00
ANDEAndersons Inc/The20200115A18.5810.855.505.565.355.29
ANETArista Networks20200115A7.685.793.583.542.212.25
ANFAbercrombie & Fitch Co.20200115A5.815.951.971.953.984.00
ANGIANGI Homeservices Inc. Class A20200115A11.269.923.605.096.334.83
ANGLVanEck Vectors Fallen Angel Hig20200115ETF3.383.242.062.441.190.80
ANGOAngioDynamics, Inc.20200115A15.9130.021.181.5828.8428.43
ANHAnworth Mortgage Asset Corporat20200115A27.3024.2218.0519.526.164.70
ANIKAnika Therapeutics Inc20200115A23.9011.325.916.045.425.28
ANIPANI Pharmaceuticals, Inc.20200115A37.5819.207.046.9912.1512.20
ANIXAnixa Biosciences, Inc.20200115A122.3885.9147.0734.2838.8551.63
ANSSAnsys Inc20200115A6.262.900.631.022.261.88
ANTMANTHEM, INC.20200115A6.332.880.971.171.921.71
ANYSphere 3D Corp. Common Shares20200115A144.13130.3297.67100.6832.6529.64
AOAiShares Core Aggressive Allocat20200115ETF11.9114.948.324.456.6210.49
AOBCAmerican Outdoor Brands Corpora20200115A10.8010.070.45-0.249.6210.31
AOKiShares Core Moderate Allocatio20200115ETF8.2510.515.836.194.674.32
AOMiShares Core Moderate Allocatio20200115ETF6.727.214.235.342.981.87
AONAon plc Class A20200115A3.912.391.761.870.620.52
AORiShares Core Growth Allocation20200115ETF5.833.833.352.860.490.97
AOSA.O. Smith Corporation20200115A3.774.472.472.582.001.89
AOSLAlpha and Omega Semiconductor L20200115A26.3528.678.489.4420.1819.22
APAmpco-Pittsburgh Corp.20200115A167.3773.0070.6172.902.380.10
APAApache Corporation20200115A3.492.961.081.221.881.74
APAMARTISAN PARTNERS ASSET MANAGEME20200115A6.864.43-1.302.405.742.03
APDAir Products & Chemicals, Inc.20200115A4.573.633.114.300.51-0.68
APDNApplied DNA Sciences, Inc.20200115A113.33116.1375.5679.3840.5736.75
APEIAmerican Public Education, Inc.20200115A26.8326.361.642.1424.7224.22
APENApollo Endosurgery, Inc.20200115A413.74409.38272.94274.95136.44134.43
APEXApex Global Brands Inc. Common20200115A176.71164.45101.22110.0463.2354.41
APHAmphenol Corporation20200115A4.056.572.944.643.631.93
APHAAphria Inc. Common Shares20200115A19.0818.137.159.6710.988.45
APLEApple Hospitality REIT, Inc.20200115A6.355.521.913.553.611.97
APLSApellis Pharmaceuticals, Inc. C20200115A14.238.592.512.766.085.82
APLTApplied Therapeutics, Inc. Comm20200115A122.3971.5230.9042.5140.1629.01
APMAptorum Group Limited Class A O20200115A376.92396.17247.15247.15149.03149.03
APOApollo Global Management, Inc.20200115A5.893.851.883.311.980.55
APOGApogee Enterprises Inc20200115A10.6811.857.157.154.714.70
APPFAppFolio, Inc. Class A20200115A27.9517.559.5311.408.026.14
APPNAppian Corporation Class A Comm20200115A13.237.212.843.884.373.33
APPSDigital Turbine, Inc.20200115A14.1512.675.094.637.588.04
APREAprea Therapeutics, Inc. Common20200115A136.6983.5155.8456.7027.6726.81
APRNBlue Apron Holdings, Inc. Class20200115A56.6348.8532.4433.5516.4115.30
APTAlpha Pro Tech, Ltd.20200115A87.84100.99-42.50-40.23143.49141.23
APTOAptose Biosciences, Inc.20200115A38.8634.7614.6417.3020.1317.46
APTSPreferred Apartment Communities20200115A13.6816.4812.0212.064.474.42
APTVAptiv PLC20200115A5.223.850.831.493.032.36
APTXAptinyx Inc. Common Stock20200115A70.3566.725.2723.8461.4442.88
APVOAptevo Therapeutics Inc20200115A116.57153.18121.05132.1132.1321.06
APWCAsia Pacific Wire & Cable Corp20200115A627.21559.35523.75523.7535.6035.60
APXTApex Technology Acquisition Cor20200115A99.0253.7654.1354.13-0.37-0.37
APYApergy Corporation Common Stock20200115A19.4711.570.222.4411.359.13
APYXApyx Medical Corporation Common20200115A55.3744.7524.1224.9720.6319.78
AQBAquaBounty Technologies, Inc.20200115A93.6674.443.7115.0270.7359.41
AQMSAqua Metals, Inc. Common Stock20200115A59.3162.4541.2242.3421.2320.12
AQNAlgonquin Power & Utilities Cor20200115A6.957.653.973.793.713.88
AQSTAquestive Therapeutics, Inc. Co20200115A47.3735.3518.9720.6216.3814.73
AQUAEvoqua Water Technologies Corp.20200115A11.327.015.903.561.113.45
ARANTERO RESOURCES CORPORATION20200115A39.3735.9127.9823.687.9312.23
ARAAmerican Renal Associates Holdi20200115A59.4226.7415.5317.5611.219.17
ARAVAravive, Inc. Common Stock20200115A72.3433.366.039.8027.3423.57
ARAYAccuray Incorporated20200115A31.4326.20-2.17-2.5828.3728.78
ARCARC Document Solutions, Inc.20200115A112.6075.0659.0363.2916.0311.76
ARCBArcBest Corporation20200115A22.2025.891.852.2724.0523.62
ARCCAres Capital Corporation20200115A5.336.021.321.674.704.34
ARCEArco Platform Limited Class A C20200115A77.9825.7117.9417.837.777.88
ARCHArch Coal, Inc.20200115A20.2611.495.405.936.095.56
ARCMArrow Reserve Capital Managemen20200115ETF109.37
ARCOARCOS DORADOS HOLDINGS INC.20200115A14.0413.477.306.526.176.95
ARCTArcturus Therapeutics Holdings20200115A99.68194.26161.8394.8532.4399.41
ARDArdagh Group S.A. Class A Commo20200115A21.3911.70-0.010.3411.7111.36
ARDSAridis Pharmaceuticals Inc. Com20200115A441.10375.29375.70368.60-0.416.69
ARDXArdelyx, Inc.20200115A25.0624.6210.199.7314.4314.89
AREAlexandria Real Estate Equities20200115A3.902.610.961.281.651.33
ARECAMERICAN RESOURCES CORP20200115A315.08333.32237.48240.6295.8492.70
ARESAres Management Corporation Cla20200115A9.857.064.143.862.923.20
ARGOArgo Group International Holdin20200115A18.578.264.684.873.573.39
ARGTGlobal X MSCI Argentina ETF20200115ETF31.3720.2115.3115.474.904.74
ARIAPOLLO COMMERCIAL REAL ESTATE F20200115A5.706.374.084.342.292.04
ARKFARK Fintech Innovation ETF20200115ETF24.8022.5221.4122.101.110.43
ARKGARK Genomic Revolution ETF20200115ETF18.5812.682.835.539.857.15
ARKKARK Innovation ETF20200115ETF7.474.002.792.941.211.06
ARKQARK Autonomous Technology & Rob20200115ETF13.8923.4422.9023.390.540.05
ARKRArk Restaurants Corp20200115A374.51234.57125.42125.42109.14109.14
ARKWARK Next Generation Internet ET20200115ETF6.737.542.262.595.284.95
ARLAmerican Realty Investors, Inc.20200115A1266.51667.47668.18668.18-0.71-0.71
ARLOArlo Technologies, Inc.20200115A27.0722.1912.1913.7910.008.40
ARLPAlliance Resource Partners LP20200115A20.0912.355.465.776.896.58
ARMKARAMARK20200115A5.6810.9411.1010.33-0.170.61
ARMPArmata Pharmaceuticals, Inc. Co20200115A374.66201.8071.9775.95129.83125.84
ARNAArena Pharmaceuticals Inc20200115A17.4015.726.366.809.368.93
ARNCArconic Corporation20200115A4.029.471.161.598.327.88
AROCArchrock Inc20200115A11.019.922.772.977.156.96
AROWArrow Financial Corp20200115A61.2434.4126.3027.378.117.04
ARPOAerpio Pharmaceuticals, Inc. Co20200115A97.6969.3048.1147.9721.1821.33
ARRARMOUR Residential REIT, Inc.20200115A5.335.251.472.123.793.13
ARTLArtelo Biosciences, Inc. Common20200115A230.91201.66125.71123.4075.9578.27
ARTNAArtesian Resources Corp20200115A41.1312.3111.4911.570.820.74
ARTWArts-Way Manufacturing Co Inc20200115A254.12173.00147.36151.0925.6421.91
ARVNArvinas, Inc20200115A43.8518.808.068.8010.7410.00
ARWArrow Electronics, Inc.20200115A7.524.050.440.653.613.39
ARWRArrowhead Research Corporation20200115A16.2310.132.663.327.486.82
ARYAARYA Sciences Acquisiton Corp.20200115A215.04
ASBAssociated Banc-Corp20200115A5.215.230.922.004.323.23
ASCARDMORE SHIPPING CORPORATION20200115A25.0817.29-0.244.4617.5312.83
ASEAGlobal X FTSE Southeast Asia ET20200115ETF159.66152.30154.22140.09-1.9212.21
ASETFlexShares Real Assets Allocati20200115ETF64.459.089.089.080.000.00
ASFIAsta Funding Inc20200115A85.3444.7944.7744.770.020.02
ASGNASGN Incorporated20200115A13.205.622.682.602.943.02
ASHAshland Global Holdings Inc.20200115A7.184.301.531.732.772.57
ASHRXtrackers Harvest CSI 300 China20200115ETF3.282.391.501.710.870.65
ASHSXtrackers Harvest CSI 500 China20200115ETF20.0215.1811.3210.903.864.28
ASHXXtrackers MSCI China A Inclusio20200115ETF136.5822.6222.6222.620.000.00
ASIXAdvanSix Inc.20200115A27.0816.006.488.099.517.91
ASMAvino Silver & Gold Mines Ltd.20200115A40.9048.9240.5543.798.365.13
ASMBAssembly Biosciences, Inc20200115A32.9115.321.792.2613.5313.06
ASNAAscena Retail Group, Inc.20200115A65.3252.1513.0011.6239.1540.53
ASPNAspen Aerogels, Inc.20200115A70.2762.4050.0950.8312.3111.57
ASPSAltisource Portfolio Solutions20200115A37.5325.9413.0313.6612.9012.28
ASPUASPEN GROUP, INC.20200115A50.87133.7714.8727.71118.90106.06
ASRTAssertio Therapeutics, Inc. Com20200115A91.5374.8841.2542.6433.6332.22
ASRVAmeriServ Financial Inc20200115A42.5126.2619.1920.107.076.17
ASTCAstrotech Corporation (DE) Comm20200115A268.09162.7084.4987.8878.2174.82
ASTEAstec Industries Inc20200115A30.4819.7912.3112.617.487.18
ASURAsure Software, Inc20200115A34.7921.761.265.6120.5116.15
ASYSAmtech Systems Inc20200115A44.6826.8022.5922.874.203.93
ATAtlantic Power Corporation20200115A42.1024.5217.3217.387.197.13
ATECAlphatec Holdings, Inc.20200115A45.0642.2218.8918.3523.3323.87
ATENA10 NETWORKS INC20200115A24.7213.007.177.455.835.55
ATESTCTest Symbol Class C20200115A29.3915.1515.2915.15-0.140.00
ATESTGTEST SYMBOL20200115A31.3217.1417.0417.020.100.11
ATEXAnterix Inc. Common Stock20200115A41.6823.5914.1614.309.929.74
ATGEAdtalem Global Education Inc. C20200115A13.7510.993.391.607.619.39
ATHAthene Holding Ltd. Class A Com20200115A5.876.434.655.121.781.32
ATHXAthersys, Inc. Common Stock20200115A74.1561.2838.9439.2722.3521.91
ATIAllegheny Technologies20200115A10.149.876.397.853.482.03
ATIFATIF Holdings Limited Ordinary20200115A282.25218.30136.10148.3382.2069.98
ATKRAtkore International Group Inc.20200115A11.467.694.251.283.436.42
ATLCAtlanticus Holdings Corporation20200115A73.0874.4170.8571.503.562.91
ATLOAMES National Corp20200115A96.7428.1422.8821.705.266.44
ATMPiPath Select MLP ETN20200115ETF12.2323.2623.3923.63-0.13-0.37
ATNIATN International, Inc20200115A36.9819.7813.2014.956.584.83
ATNMActinium Pharmaceuticals, Inc20200115A41.4948.9432.5435.8516.4113.11
ATNXAthenex, Inc. Common Stock20200115A19.6211.792.333.149.458.65
ATOAtmos Energy Corporation20200115A4.814.301.491.552.812.75
ATOMAtomera Incorporated Common Sto20200115A122.1191.4275.2880.2816.1411.14
ATOSAtossa Therapeutics, Inc. Commo20200115A190.39159.37153.65152.225.727.15
ATRAptarGroup, Inc.20200115A11.426.733.242.633.494.10
ATRAAtara Biotherapeutics, Inc20200115A24.7625.556.084.6719.4720.88
ATRCAtriCure, Inc.20200115A19.3913.140.202.0712.9411.06
ATROAstronics Corp20200115A16.218.660.860.887.807.78
ATRSAntares Pharma, Inc.20200115A22.4716.605.996.5610.6010.03
ATSGAir Transport Services Group, I20200115A17.439.494.214.715.294.79
ATTOAtento S.A.20200115A82.0935.7521.8523.2913.9012.47
ATUSAltice USA, Inc. Class A Common20200115A4.114.651.041.233.613.42
ATVIActivision Blizzard Inc.20200115A2.052.831.301.841.540.99
ATXIAvenue Therapeutics, Inc. Commo20200115A152.63115.1172.1072.1043.0143.01
AUBAtlantic Union Bankshares Corpo20200115A10.417.294.143.273.154.02
AUBNAuburn National Bancorporation20200115A391.50173.21136.94156.1235.7117.09
AUDCAudioCodes Ltd20200115A20.3613.385.877.347.516.04
AUGAuryn Resources Inc. Common Sha20200115A127.8791.5257.3163.2534.2128.27
AUMNGolden Minerals Company20200115A129.45144.59133.90132.2910.6912.30
AUPHAurinia Pharmaceuticals Inc20200115A13.159.431.722.277.717.16
AUSFGlobal X Adaptive U.S. Factor E20200115ETF19.4411.718.978.972.752.75
AUTOAutoWeb, Inc. Common Stock20200115A361.02302.62301.91301.950.710.67
AUYYamana Gold, Inc.20200115A26.3822.326.068.3316.2413.97
AVAAvista Corporation20200115A6.683.591.351.882.241.72
AVAVAeroVironment, Inc.20200115A18.5111.394.045.937.355.47
AVBAvalonBay Communities, Inc.20200115A5.613.44-0.58-0.264.033.70
AVCOAvalon GloboCare Corp. Common S20200115A114.5986.4364.1965.4422.2520.99
AVDAmerican Vanguard Corporation20200115A21.508.824.964.883.863.93
AVDEAvantis International Equity ET20200115ETF30.0126.2426.2426.240.000.00
AVDVAvantis International Small Cap20200115ETF24.488.707.207.301.501.40
AVEMAvantis Emerging Markets Equity20200115ETF12.0720.7117.7217.723.003.00
AVEOAVEO Pharmaceuticals, Inc.20200115A32.12101.5165.3065.5436.2135.97
AVGOBroadcom Inc. Common Stock20200115A4.482.810.891.281.921.53
AVGRAvinger, Inc. Common Stock20200115A95.5772.5671.0371.031.531.53
AVIDAvid Technology Inc20200115A31.6729.9821.1326.308.853.68
AVLRAvalara, Inc.20200115A16.887.324.344.752.982.56
AVNSAvanos Medical, Inc.20200115A15.777.483.354.184.133.30
AVNWAviat Networks, Inc.20200115A138.7455.6832.2035.2523.4820.43
AVROAVROBIO, Inc. Common Stock20200115A78.1138.5714.1314.1924.4524.39
AVTAvnet, Inc.20200115A6.797.46-0.38-0.647.848.10
AVTRAvantor, Inc.20200115A7.834.810.642.084.172.73
AVUSAvantis U.S. Equity ETF20200115ETF17.4911.9415.8511.25-3.910.69
AVUVAvantis U.S. Small Cap Value ET20200115ETF23.1011.1410.7910.530.350.61
AVXLAnavex Life Sciences20200115A38.7053.9113.4114.6040.4939.30
AVYAvery Dennison Corp.20200115A8.132.871.701.291.171.58
AVYAAvaya Holdings Corp. Common Sto20200115A8.399.935.125.994.823.96
AWIArmstrong World Industries, Inc20200115A8.124.721.912.242.812.49
AWKAmerican Water Works Company, I20200115A4.625.741.742.494.003.25
AWRAmerican States Water Company20200115A9.884.041.271.302.772.74
AWREAware Inc20200115A303.33151.21191.29152.91-40.08-1.70
AWTMAware Ultra-Short Duration Enha20200115ETF7.98
AWXAvalon Holdings Corp.20200115A177.12108.4480.7582.8627.6925.58
AXAxos Financial, Inc. Common Sto20200115A8.034.921.151.313.773.61
AXASAbraxas Petroleum Corporation20200115A51.2859.6245.1348.2814.4911.34
AXDXAccelerate Diagnostics, Inc.20200115A45.4424.4414.4116.2010.038.24
AXEAnixter International Inc20200115A3.722.531.631.680.900.86
AXGNAxogen, Inc. Common Stock20200115A26.6220.82-0.613.7421.4317.08
AXGTAxovant Gene Therapies Ltd. Com20200115A69.7249.2913.0417.6936.2531.60
AXJLWisdomTree Asia-Pacific ex-Japa20200115ETF20.8714.2314.2314.230.000.00
AXLAmerican Axle & Manufacturing H20200115A11.939.476.306.883.172.59
AXLAAxcella Health Inc. Common Stoc20200115A294.86167.59118.82122.3348.7745.26
AXNXAxonics Modulation Technologies20200115A29.6631.767.439.5824.3322.18
AXPAmerican Express Company20200115A1.982.021.281.200.730.82
AXRAMREP Corporation20200115A626.79230.97125.54166.56105.4364.41
AXSAxis Capital Holders Limited20200115A5.822.791.301.261.481.53
AXSMAxsome Therapeutics, Inc20200115A23.9219.109.226.269.8812.83
AXTAAxalta Coating Systems Ltd.20200115A3.532.911.581.871.331.03
AXTIAXT Inc20200115A33.1624.509.6810.0614.8214.44
AXUAlexco Resource Corp.20200115A53.8946.1013.6415.0832.4731.09
AYAtlantica Yield plc20200115A9.8420.403.673.0816.7417.33
AYIAcuity Brands, Inc.20200115A10.034.02-0.020.754.053.28
AYTUAytu BioScience, Inc. Common St20200115A153.74222.64154.10173.2568.5349.38
AYXAlteryx, Inc.20200115A9.455.120.932.174.192.95
AZOAutoZone, Inc.20200115A11.585.692.092.323.613.32
AZPNAspen Technology Inc20200115A9.244.772.292.672.482.10
AZREAzure Power Global Limited20200115A170.0856.498.679.2347.8247.26
AZZAZZ Inc.20200115A17.386.961.812.395.154.57
BBarnes Group Inc.20200115A17.799.43-1.02-0.0710.449.50
BABoeing Company20200115A2.711.960.891.011.070.95
BABInvesco Taxable Municipal Bond20200115ETF4.338.594.625.173.973.42
BACBank of America Corporation20200115A2.892.641.241.341.411.30
BAHBooz Allen Hamilton Holding Cor20200115A4.779.370.540.778.838.60
BALiPath Series B Bloomberg Cotton20200115ETN21.393.152.672.510.480.64
BAMBrookfield Asset Management Inc20200115A2.191.570.690.650.880.92
BANCBanc of California, Inc.20200115A13.657.190.670.986.536.21
BANDBandwidth Inc. Class A Common S20200115A27.3410.588.018.662.571.92
BANFBancfirst Corp20200115A25.4614.808.489.006.325.81
BANRBanner Corp.20200115A11.345.172.953.352.231.82
BANXStoneCastle Financial Corporati20200115A89.7348.8644.9345.793.923.06
BAPCredicorp LTD20200115A11.228.904.254.904.643.99
BAPRInnovator S&P 500 Buffer ETF -20200115ETF37.0521.4621.3621.360.100.10
BASIBioanalytical Systems Inc20200115A94.38748.1458.2864.35689.86683.79
BATRALiberty Media Corporation Serie20200115A25.2715.3810.0510.025.996.02
BATRKLiberty Media Corporation Serie20200115A23.3029.556.026.1323.5323.42
BATTAmplify Advanced Battery Metals20200115ETF36.49113.47100.31113.4113.150.05
BAUGInnovator S&P 500 Buffer ETF -20200115ETF27.2917.2817.2817.280.000.00
BAXBaxter International Inc.20200115A2.931.830.220.411.611.42
BBBlackBerry Limited20200115A14.8411.633.954.387.697.25
BBAXJPMorgan BetaBuilders Developed20200115ETF12.979.108.698.970.410.13
BBBYBed Bath & Beyond Inc20200115A6.686.311.861.544.444.77
BBCVirtus LifeSci Biotech Clinical20200115ETF39.1237.1518.3930.0418.757.11
BBCAJPMorgan BetaBuilders Canada ET20200115ETF5.423.122.512.510.610.60
BBCPConcrete Pumping Holdings, Inc.20200115A95.5088.3367.1164.2021.2224.12
BBDCBarings BDC, Inc.20200115A20.219.268.198.111.071.15
BBEUJPMorgan BetaBuilders Europe ET20200115ETF4.993.202.442.490.750.76
BBGIBeasley Broadcasting Group Inc20200115A78.3668.6665.2462.663.426.00
BBHVanEck Vectors Biotech ETF20200115ETF7.645.464.374.441.091.02
BBIBrickell Biotech, Inc. Common S20200115A170.25117.9184.2093.7033.7024.21
BBINJPMorgan BetaBuilders Internati20200115ETF4.8023.0214.3023.028.720.00
BBIOBridgeBio Pharma, Inc. Common S20200115A51.6427.7715.3215.7212.4512.05
BBJPJPMorgan BetaBuilders Japan ETF20200115ETF4.293.472.122.891.350.58
BBPVirtus LifeSci Biotech Products20200115ETF38.5261.4718.6616.7142.8244.76
BBQBBQ Holdings, Inc. Common Stock20200115A334.69190.53199.34199.38-8.80-8.85
BBREJPMorgan BetaBuilders MSCI U.S.20200115ETF3.933.901.863.592.040.32
BBSAJPMorgan BetaBuilders 1-5 Year20200115ETF7.7013.9313.9313.930.000.00
BBSIBarrett Business Services20200115A48.2815.219.6110.545.604.67
BBUBrookfield Business Partners L.20200115A23.1215.5510.7811.824.773.73
BBUSJPMorgan BetaBuilders U.S. Equi20200115ETF3.3841.8741.8741.870.000.00
BBWBuild-A-Bear Workshop, Inc.20200115A51.2744.1414.5521.1729.5922.98
BBXBBX Capital Corporation Class A20200115A45.6916.537.497.799.048.74
BBYBest Buy Company, Inc.20200115A3.605.000.611.874.393.13
BCBrunswick Corporation20200115A9.284.121.842.672.271.45
BCBPBCB Bancorp Inc (NJ)20200115A34.4121.4320.6320.580.800.85
BCCBoise Cascade Company20200115A13.436.353.774.072.572.27
BCDAberdeen Standard Bloomberg All20200115ETF25.53132.97-0.08-121.82133.05254.79
BCDABioCardia, Inc. Common Stock20200115A250.65197.31144.26143.4953.0453.81
BCEBCE, Inc.20200115A2.222.201.381.210.820.99
BCEIBONANZA CREEK ENERGY, INC.20200115A19.9410.682.883.227.807.46
BCELAtreca, Inc. Class A Common Sto20200115A121.5768.7938.4240.7130.3728.08
BCIAberdeen Standard Bloomberg All20200115ETF16.738.765.962.922.805.84
BCLIBrainstorm Cell Therapeutics In20200115A44.1823.4019.4619.503.933.90
BCMiPath Pure Beta Broad Commodity20200115ETN23.63154.71154.70154.710.010.00
BCMLBayCom Corp Common Stock20200115A95.0128.9423.2123.985.734.96
BCOThe Brink's Company20200115A10.134.60-1.450.056.054.55
BCOMB Communications Ltd20200115A368.04388.15300.36300.3687.8087.80
BCORBlucora, Inc.20200115A11.579.75-0.210.299.969.46
BCOVBrightcove, Inc.20200115A29.0428.595.686.5922.9222.01
BCOW1895 Bancorp of Wisconsin, Inc.20200115A490.6690.75-575.75-575.75666.50666.50
BCPCBalchem Corporation20200115A27.5312.516.916.805.605.71
BCRXBioCryst Pharmaceuticals Inc20200115A35.5931.6310.0812.4021.5519.23
BCSFBain Capital Specialty Finance,20200115A14.6812.936.9812.325.960.61
BCTFBancorp 34, Inc. Common Stock20200115A28.6828.9930.0430.04-1.05-1.05
BDCBelden Inc.20200115A16.827.144.084.093.073.05
BDCSUBS AG Exchange Traded Access S20200115ETN33.7422.3522.3422.360.01-0.01
BDCYETRACS 2xMonthly Leveraged Well20200115ETN133.2682.3159.1382.2823.180.03
BDCZETRACS Wells Fargo Business Dev20200115ETN23.087.917.917.910.000.00
BDECInnovator S&P 500 Buffer ETF -20200115ETF23.449.599.599.590.000.00
BDGEBridge Bancorp Inc20200115A38.8918.5912.6813.805.904.79
BDLFlanigan's Enterprises Inc20200115A278.19127.21127.21127.210.000.00
BDNBrandywine Realty Trust20200115A6.459.187.338.481.860.70
BDRBlonder Tongue Laboratories Inc20200115A662.34257.68257.68257.680.000.00
BDSIBioDelivery Sciences Internatio20200115A17.5413.793.834.919.968.86
BDXBecton, Dickinson and Co.20200115A4.362.460.680.761.781.70
BEBloom Energy Corporation20200115A15.8614.853.973.8110.8811.05
BEATBioTelemetry, Inc.20200115A17.4314.094.865.999.238.11
BECNBeacon Roofing Supply, Inc.20200115A12.296.69-2.62-4.699.3111.39
BELFABel Fuse Inc20200115A666.89284.38131.97153.93152.41130.45
BELFBBel Fuse Inc20200115A57.6133.2213.0714.8620.1518.36
BENFranklin Resources, Inc.20200115A4.098.005.116.842.881.17
BEPBrookfield Renewable Partners L20200115A6.563.901.701.732.202.17
BERYBerry Global Group, Inc.20200115A6.113.271.861.781.411.49
BFABrown-Forman Corporation Class20200115A35.7324.7821.7621.553.013.23
BFBBrown-Forman Corporation Class20200115A6.363.89-2.25-2.046.145.93
BFAMBRIGHT HORIZONS FAMILY SOLUTION20200115A9.204.801.121.033.683.77
BFCBank First Corporation Common S20200115A215.03178.51158.61159.4019.9019.11
BFINBankFinancial Corporation20200115A128.0957.1752.6855.364.491.82
BFITGlobal X Health & Wellness Them20200115ETF150.4159.1659.0058.950.160.21
BFORBarron's 400 ETF20200115ETF18.699.787.055.182.744.60
BFSSaul Centers, Inc.20200115A26.3515.229.1710.926.054.29
BFSTBusiness First Bancshares, Inc.20200115A66.5933.1632.9932.880.170.28
BGBunge Limited20200115A6.013.520.750.872.772.65
BGCPBGC Partners, Inc.20200115A17.5019.255.056.4014.2012.85
BGFVBig 5 Sporting Goods Corp20200115A43.5840.6214.9115.4925.7125.13
BGGBriggs & Stratton Corp.20200115A21.2719.207.886.1911.3313.03
BGIBirks Group Inc20200115A335.36209.72209.72209.720.000.00
BGRNiShares Global Green Bond ETF20200115ETF17.5310.939.9110.171.020.76
BGSB&G Foods, Inc.20200115A8.049.625.406.474.233.16
BGSFBG Staffing Inc.20200115A46.6521.2118.1017.993.113.22
BHBiglari Holdings Inc. Class B C20200115A107.7247.7129.3628.9618.3518.74
BHABiglari Holdings Inc. Class A C20200115A0.28-42.56
BHATBlue Hat Interactive Entertainm20200115A198.06125.61103.40118.4422.217.18
BHBBar Harbor Bankshares20200115A120.7759.9840.7047.6919.2912.29
BHCBausch Health Companies Inc.20200115A4.163.281.491.571.791.71
BHEBenchmark Electronics20200115A9.475.262.222.403.042.86
BHFBrighthouse Financial, Inc.20200115A8.984.460.382.074.082.39
BHLBBerkshire Hills Bancorp, Inc.20200115A13.457.362.473.384.893.97
BHRBraemar Hotels & Resorts Inc. C20200115A29.3618.867.499.2111.379.66
BHTGBioHiTech Global, Inc. Common S20200115A236.22142.17135.10135.107.077.07
BHVNBiohaven Pharmaceutical Holding20200115A19.4414.7610.4911.464.273.30
BIBProShares Ultra NASDAQ Biotechn20200115ETF10.806.400.481.035.925.38
BIBLInspire 100 ETF20200115ETF20.3117.5516.1816.181.371.37
BICKFirst Trust BICK Index Fund20200115ETF24.8028.3917.4017.4010.9910.99
BIGBig Lots, Inc.20200115A10.247.525.595.371.932.15
BIIBBiogen Inc. Common Stock20200115A6.264.242.833.071.401.17
BILSPDR Bloomberg Barclays 1-3 Mon20200115ETF1.090.790.790.790.000.00
BILLBill.com Holdings, Inc.20200115A27.5917.197.629.399.567.80
BIMIBOQI International Medical Inc.20200115A306.25255.64195.06191.6460.5864.00
BIOBio-Rad Laboratories, Inc.Class20200115A17.957.153.213.143.843.98
BIOBBio-Rad Laboratories, Inc. Clas20200115A59.64
BIOCBiocept, Inc.20200115A31.7059.8046.6944.4113.1115.39
BIOLBiolase, Inc.20200115A116.8187.2058.1664.8029.0422.40
BIOXBioceres Crop Solutions Corp. O20200115A685.05424.94406.84423.7318.101.20
BIPBrookfield Infrastructure Partn20200115A5.803.450.581.102.882.35
BISProShares UltraShort NASDAQ Bio20200115ETF11.909.391.792.517.606.88
BIVVanguard Intermediate-Term Bond20200115ETF1.591.541.141.140.400.39
BIZDVanEck Vectors BDC Income ETF20200115ETF11.667.456.315.851.141.61
BJBJs Wholesale Club Holdings, In20200115A8.575.382.562.472.812.91
BJANInnovator S&P 500 Buffer ETF -20200115ETF18.5510.179.8810.040.300.13
BJKVanEck Vectors Gaming ETF20200115ETF51.5919.8719.1417.730.732.14
BJRIBJ's Restaurants, Inc.20200115A16.717.914.814.863.103.05
BJULInnovator S&P 500 Buffer ETF -20200115ETF13.759.545.866.943.692.60
BJUNInnovator S&P 500 Buffer ETF -20200115ETF38.5720.2119.3919.390.820.82
BKBank of New York Mellon Corpora20200115A2.152.870.601.452.281.42
BKCCBlackRock Capital Investment Co20200115A21.1918.9514.3614.424.594.54
BKDBrookdale Senior Living, Inc.20200115A14.0510.405.055.495.354.91
BKEThe Buckle, Inc.20200115A12.379.923.433.716.496.21
BKEPBlueknight Energy Partners L.P.20200115A90.7568.8155.0255.0213.7913.79
BKFiShares MSCI BRIC Index Fund20200115ETF15.7618.5719.4519.46-0.88-0.89
BKHBlack Hills Corporation20200115A7.113.431.211.132.212.30
BKIBlack Knight, Inc. Common Stoc20200115A5.903.145.814.61-2.66-1.47
BKLNInvesco Senior Loan ETF20200115ETF4.383.422.072.101.351.32
BKNGBooking Holdings Inc. Common St20200115A11.906.153.814.142.311.97
BKRBaker Hughes Company20200115A4.693.891.451.772.442.12
BKSCBank of South Carolina20200115A193.1395.8189.5789.806.246.01
BKTIBK Technologies Corporation20200115A270.20288.41245.45241.0742.9647.34
BKUBankunited, Inc.20200115A4.562.94-0.82-1.593.764.53
BKYIBIO-key International, Inc. Com20200115A786.80763.15238.75238.75524.40524.40
BLBlackLine, Inc. Common Stock20200115A12.046.732.282.484.444.25
BLBDBlue Bird Corporation Common St20200115A22.3015.303.714.9211.5810.38
BLCMBellicum Pharmaceuticals, Inc.20200115A87.5267.7835.3137.3232.4730.46
BLCNReality Shares Nasdaq NextGen E20200115ETF25.2323.3612.0312.0311.3211.32
BLDTopBuild Corp. Common Stock20200115A12.437.063.553.633.513.44
BLDPBallard Power Systems Inc.20200115A10.6412.680.352.2312.3310.46
BLDRBuilders FirstSource, Inc.20200115A6.065.44-0.470.825.914.62
BLESInspire Global Hope ETF20200115ETF62.4667.3967.0367.030.360.36
BLFSBioLife Solutions Inc.20200115A48.6923.998.0210.9115.9713.07
BLHYVirtus Newfleet Dynamic Credit20200115ETF99.2064.857.767.7657.0957.09
BLINBridgeline Digital Inc.20200115A176.31107.3261.0366.3846.2940.94
BLKBlackrock, Inc.20200115A12.556.532.885.003.681.51
BLKBBlackbaud, Inc.20200115A13.224.771.831.992.942.77
BLLBall Corporation20200115A3.802.480.150.402.332.08
BLMNBloomin' Brands, Inc. Common St20200115A7.968.520.821.327.717.20
BLNKBlink Charging Co. Common Stock20200115A66.8663.0128.3150.9434.7012.07
BLOKAmplify Transformational Data S20200115ETF15.268.978.638.700.340.27
BLPHBellerophon Therapeutics, Inc.20200115A63.9646.2738.3538.797.927.49
BLUBELLUS Health Inc.20200115A35.2149.90-13.70-8.6763.6058.57
BLUEbluebird bio, Inc. Common Stock20200115A13.928.03-0.190.428.217.61
BLVVanguard Long-Term Bond ETF20200115ETF5.723.562.492.851.070.72
BLXBanco Latinoamericano de Comerc20200115A21.9211.46-0.041.8411.509.62
BMCHBMC Stock Holdings, Inc20200115A10.125.682.432.343.243.33
BMIBadger Meter, Inc.20200115A15.665.672.122.223.563.46
BMLPDorsey Wright MLP Index ETNs du20200115ETF71.5944.75164.38-76.19-119.62120.95
BMOBank of Montreal20200115A1.721.730.900.840.820.89
BMRABIOMERICA INC20200115A192.79135.4567.55110.0467.9025.41
BMRCBank of Marin Bancorp20200115A69.9923.5813.3514.2510.239.34
BMRNBioMarin Pharmaceuticals Inc20200115A10.0814.200.120.1714.0814.03
BMTCBryn Mawr Bank Corp20200115A23.7612.367.307.585.064.78
BMYBristol-Myers Squibb Co.20200115A1.552.100.840.871.271.24
BNDVanguard Total Bond Market20200115ETF1.211.080.670.860.410.23
BNDCFlexShares Core Select Bond Fun20200115ETF20.0212.8612.0112.010.840.84
BNDWVanguard Total World Bond ETF20200115ETF4.644.614.524.530.090.08
BNDXVanguard Total International Bo20200115ETF1.762.232.102.120.120.11
BNEDBarnes & Noble Education, Inc20200115A40.9526.46-4.540.7631.0125.70
BNFTBenefitfocus, Inc.20200115A20.0314.54-0.911.2515.4513.29
BNGOBionano Genomics, Inc. Common S20200115A87.1773.8355.6655.0918.1818.74
BNKDMicroSectorsTM U.S. Big Banks I20200115ETN419.26143.32-6.94-20.08150.26163.41
BNKOMicroSectorsTM U.S. Big Banks I20200115ETN332.14
BNKUMicroSectorsTM U.S. Big Banks I20200115ETN25.7037.4035.0737.402.330.00
BNKZMicroSectorsTM U.S. Big Banks I20200115ETN37.74
BNOVInnovator S&P 500 Buffer ETF -20200115ETF29.1212.3512.3512.350.000.00
BNSBank of Nova Scotia20200115A1.861.660.110.311.551.35
BNSOBonso Electronic International20200115A681.73407.85407.85407.850.000.00
BOCHBank of Commerce Holdings (CA)20200115A43.1733.5223.5823.519.9410.00
BOCTInnovator S&P 500 Buffer ETF -20200115ETF24.0216.1915.7615.630.420.56
BOHBank of Hawaii Corp.20200115A10.984.741.832.062.922.69
BOKFBOK Financial Corp20200115A14.027.313.943.173.364.13
BOMNBoston Omaha Corporation Class20200115A49.4937.489.679.2527.8028.23
BONDPIMCO Active Bond Exchange-Trad20200115ETF4.223.022.443.170.58-0.15
BOOMDMC Global Inc. Common Stock20200115A24.1512.895.466.147.436.75
BOOTBoot Barn Holdings, Inc.20200115A12.277.682.543.205.154.49
BORRBorr Drilling Limited Common sh20200115A72.8755.2125.6125.2029.6130.01
BOSCB.O.S. Better On-Line Solutions20200115A148.6296.0066.7770.4329.2325.57
BOSSGlobal X Founder-Run Companies20200115ETF33.4420.5720.5720.570.000.00
BOTJBank of the James Financial Gro20200115A452.88216.18215.86215.860.320.32
BOTZGlobal X Funds Global X Robotic20200115ETF4.776.513.373.893.142.62
BOUTInnovator IBD Breakout Opportun20200115ETF85.5045.13-24.8245.1369.950.00
BOXBOX, INC.20200115A7.076.282.432.573.853.71
BOXLBoxlight Corporation Class A Co20200115A132.6396.4250.5166.5145.9029.91
BPFHBoston Private Financial Holdin20200115A8.9933.4424.7324.948.738.54
BPMCBlueprint Medicines Corporation20200115A22.7522.708.009.8514.7012.85
BPMPBP Midstream Partners LP Common20200115A20.4512.295.706.316.595.99
BPMXBioPharmX Corporation20200115A68.12138.46102.26103.8236.2034.63
BPOPPopular Inc20200115A6.345.83-0.140.135.975.71
BPRNThe Bank of Princeton20200115A107.9976.0770.3073.085.772.99
BPTBP Prudhoe Bay Royalty Trust20200115A27.9922.0713.8213.378.258.70
BPTHBio-Path Holdings Inc20200115A73.0052.5328.8237.8023.7014.72
BPYBrookfield Property Partners L.20200115A5.344.001.181.162.822.84
BRBroadridge Financial Solutions20200115A7.084.071.621.752.452.32
BRBRBellRing Brands, Inc.20200115A30.2114.327.358.486.975.83
BRBSBlue Ridge Bankshares, Inc.20200115A321.38182.86182.86182.860.000.00
BRCBrady Corporation20200115A16.186.662.182.514.494.15
BREWCraft Brew Alliance, Inc.20200115A6.695.382.812.672.572.71
BRFVanEck Vectors Brazil Small-Cap20200115ETF63.1731.0025.9625.745.045.26
BRGBluerock Residential Growth REI20200115A18.7212.2310.4810.381.751.85
BRIDBridgford Foods Corp20200115A267.11110.57105.35110.995.22-0.42
BRKABerkshire Hathaway Inc.20200115A
BRKBBERKSHIRE HATHAWAY Class B20200115A2.041.961.301.200.660.76
BRKLBrookline Bancorp Inc20200115A12.5411.512.972.978.548.54
BRKRBruker Corporation20200115A8.589.871.557.758.312.12
BRKSBrooks Automation Inc20200115A11.3115.771.181.3014.5914.48
BRMKBroadmark Realty Capital Inc. C20200115A12.487.365.396.031.971.33
BRNBarnwell Industries, Inc.20200115A243.36223.71180.32178.8643.3944.86
BROBrown & Brown, Inc.20200115A2.856.431.502.084.934.36
BROGBrooge Energy Limited Ordinary20200115A201.51163.07155.15148.807.9214.27
BRPBRP Group, Inc. Class A Common20200115A28.9112.309.048.673.273.63
BRPABig Rock Partners Acquisition C20200115A2930.72
BRTBRT Apartments Corp20200115A67.7937.6126.4525.4111.1612.20
BRXBRIXMOR PROPERTY GROUP INC.20200115A4.965.732.913.992.811.74
BRYBerry Corporation (bry) Common20200115A24.5611.473.754.157.727.32
BRZUDirexion Daily MSCI Brazil Bull20200115ETF3.912.811.251.231.561.58
BSAEInvesco BulletShares 2021 USD E20200115ETF40.044.363.324.361.040.00
BSBEInvesco BulletShares 2022 USD E20200115ETF41.4234.0533.6634.090.39-0.04
BSCEInvesco BulletShares 2023 USD E20200115ETF39.2724.5624.5624.560.000.00
BSCKInvesco BulletShares 2020 Corpo20200115ETF4.7312.984.194.178.798.81
BSCLInvesco BulletShares 2021 Corpo20200115ETF4.702.641.911.910.730.73
BSCMInvesco BulletShares 2022 Corpo20200115ETF4.802.512.142.010.370.50
BSCNInvesco BulletShares 2023 Corpo20200115ETF5.094.034.144.06-0.10-0.03
BSCOInvesco BulletShares 2024 Corpo20200115ETF9.027.547.457.420.090.12
BSCPInvesco BulletShares 2025 Corpo20200115ETF9.8213.9313.2013.190.730.74
BSCQInvesco BulletShares 2026 Corpo20200115ETF13.435.012.462.652.552.36
BSCRInvesco BulletShares 2027 Corpo20200115ETF11.836.606.336.400.270.19
BSCSInvesco BulletShares 2028 Corpo20200115ETF22.129.869.619.760.250.10
BSCTInvesco BulletShares 2029 Corpo20200115ETF20.1477.23114.2495.07-37.00-17.83
BSDEInvesco BulletShares 2024 USD E20200115ETF38.8418.8018.7918.800.010.00
BSEPInnovator S&P 500 Buffer ETF -20200115ETF26.453.823.823.820.000.00
BSETBassett Furniture Industries I20200115A68.0241.0026.6531.6014.349.40
BSGMBioSig Technologies, Inc. Commo20200115A87.29103.8034.4937.4469.3166.36
BSIGBrightSphere Investment Group I20200115A18.117.767.767.010.000.74
BSJKInvesco BulletShares 2020 High20200115ETF5.374.744.574.570.170.17
BSJLInvesco BulletShares 2021 High20200115ETF4.073.783.793.780.000.00
BSJMInvesco BulletShares 2022 High20200115ETF4.094.373.443.450.920.92
BSJNInvesco BulletShares 2023 High20200115ETF4.004.414.874.84-0.46-0.43
BSJOInvesco BulletShares 2024 High20200115ETF4.024.233.723.720.510.51
BSJPInvesco BulletShares 2025 High20200115ETF4.357.567.567.560.000.00
BSJQInvesco BulletShares 2026 High20200115ETF4.192.792.752.740.050.06
BSJRInvesco BulletShares 2027 High20200115ETF16.857.387.307.300.090.09
BSMBlack Stone Minerals, L.P.20200115A20.4312.58-1.12-1.8913.7014.48
BSMLInvesco BulletShares 2021 Munic20200115ETF13.1111.1511.1511.150.000.00
BSMMInvesco BulletShares 2022 Munic20200115ETF14.5912.3312.3612.36-0.03-0.03
BSMNInvesco BulletShares 2023 Munic20200115ETF13.239.709.879.87-0.17-0.17
BSMOInvesco BulletShares 2024 Munic20200115ETF10.818.408.098.090.310.31
BSMPInvesco BulletShares 2025 Munic20200115ETF13.246.006.006.000.000.00
BSMQInvesco BulletShares 2026 Munic20200115ETF15.3710.6210.6210.620.000.00
BSMRInvesco BulletShares 2027 Munic20200115ETF16.170.00
BSMSInvesco BulletShares 2028 Munic20200115ETF15.74
BSMTInvesco BulletShares 2029 Munic20200115ETF16.8912.4810.9112.481.570.00
BSQRBSQUARE Corporation20200115A492.22305.40275.10275.1030.3030.30
BSRRSierra Bancorp20200115A45.6423.7913.5112.699.4410.26
BSTCBioSpecifics Technologies Corp.20200115A96.7836.7924.9028.5811.908.21
BSVVanguard Short-Term Bond ETF20200115ETF1.240.970.610.640.350.32
BSVNBank7 Corp. Common stock20200115A115.29102.4337.2537.2565.1865.18
BSXBoston Scientific Corp.20200115A2.442.360.760.291.602.08
BTAIBioXcel Therapeutics, Inc. Comm20200115A123.7572.4846.9649.2725.5223.22
BTALAGFiQ U.S. Market Neutral Anti-20200115ETF17.0217.0017.4619.01-0.46-2.01
BTEBaytex Energy Corporation20200115A75.2175.4440.9443.6334.5031.81
BTECPrincipal Healthcare Innovators20200115ETF25.32194.85195.07195.13-0.22-0.28
BTGB2Gold Corp.20200115A24.9519.279.2910.769.988.51
BTNBallantyne Strong, Inc20200115A133.71120.2836.1037.9084.1882.38
BTUPeabody Energy Corporation20200115A15.6212.505.504.917.007.59
BUGGlobal X Cybersecurity ETF20200115ETF36.1524.9731.3933.20-6.43-8.23
BULPacer US Cash Cows Growth ETF20200115ETF29.7012.0425.1412.04-13.100.00
BURLBURLINGTON STORES, INC.20200115A7.703.681.351.472.332.21
BUSEFirst Busey Corporation Class A20200115A11.309.355.105.364.253.99
BUYUSCF SummerHaven SHPEI Index Fu20200115ETF79.56
BUYNUSCF SummerHaven SHPEN Index Fu20200115ETF57.4733.4233.4233.420.000.00
BVBrightView Holdings, Inc. Commo20200115A24.7112.422.232.8910.189.53
BVALBrand Value ETF20200115ETF15.1819.7922.0922.09-2.30-2.30
BVSNBroadvision Inc Com20200115A439.91299.74218.76217.8080.9881.94
BWBabcock & Wilcox Enterprises, I20200115A71.4753.0131.3336.4721.6916.54
BWABorgWarner Inc.20200115A4.502.761.051.441.711.33
BWBBridgewater Bancshares, Inc. Co20200115A41.3151.137.246.9743.8944.16
BWENBroadwind Energy Inc20200115A241.39118.62115.48116.113.142.51
BWFGBankwell Financial Group Inc20200115A84.3549.9931.4234.6418.5715.35
BWXSPDR Bloomberg Barclays Interna20200115ETF4.742.790.840.941.951.85
BWXTBWX Technologies, Inc.20200115A7.644.270.611.653.662.62
BWZSPDR Bloomberg Barclays Short T20200115ETF36.4619.0918.7119.160.38-0.07
BXThe Blackstone Group Inc. Class20200115A2.592.14-1.45-1.453.593.59
BXCBlueLinx Holdings Inc.20200115A46.5531.277.968.4823.3122.80
BXGBluegreen Vacations Corporation20200115A85.7342.3226.3727.0915.9515.23
BXMTBlackstone Mortgage Trust, Inc.20200115A3.053.274.074.38-0.80-1.11
BXPBoston Properties, Inc.20200115A5.192.491.351.501.140.99
BXRXBaudax Bio, Inc. Common Stock20200115A178.4480.9659.3457.5121.6223.45
BXSBancorpSouth, Inc.20200115A5.714.031.862.132.171.90
BYByline Bancorp, Inc. Common Sto20200115A14.156.625.355.241.271.38
BYDBoyd Gaming Corporation20200115A5.804.003.523.790.490.22
BYFCBroadway Financial Corp/Del20200115A660.22323.72185.10185.10138.63138.63
BYLDiShares Yield Optimized Bond ET20200115ETF9.767.167.276.98-0.110.19
BYNDBeyond Meat, Inc. Common Stock20200115A13.5110.351.962.208.398.15
BYSIBeyondSpring Inc. Ordinary Shar20200115A160.0080.5116.1514.8464.3665.67
BZHBeazer Homes USA, Inc. New20200115A14.469.063.443.915.625.15
BZQProShares UltraShort MSCI Brazi20200115ETF5.444.802.113.002.681.80
CCitigroup Inc.20200115A1.341.72-0.41-0.172.121.89
CAAPCorporacion America Airports S.20200115A56.8533.9516.3620.5717.6013.38
CAASChina Automotive Systems, Inc.20200115A131.9094.5257.6959.6236.8334.90
CABACabaletta Bio, Inc. Common Stoc20200115A210.3279.1660.8860.6118.2818.55
CABOCable One, Inc.20200115A1.159.498.948.731.270.81
CACCCredit Acceptance Corp20200115A33.4516.8313.8014.643.002.16
CACGClearBridge All Cap Growth ETF20200115ETF28.4716.6713.8213.822.852.85
CACICACI INTERNATIONAL CLA20200115A14.768.905.204.973.703.93
CADECadence Bancorporation20200115A6.085.481.471.224.014.26
CAECAE INC20200115A4.641.72-0.430.882.150.84
CAGConagra Brands, Inc.20200115A3.482.91-0.090.383.002.53
CAHCardinal Health, Inc.20200115A4.232.950.120.852.832.10
CAICAI International, Inc.20200115A27.0813.725.325.528.408.21
CAKECheesecake Factory (The)20200115A9.436.192.562.603.633.59
CALCaleres Inc20200115A16.237.823.773.954.053.87
CALACalithera Biosciences, Inc20200115A47.5043.5419.7518.5723.9525.15
CALFPacer US Small Cap Cash Cows 1020200115ETF7.265.136.086.22-0.95-1.09
CALMCal-Maine Foods Inc20200115A8.858.311.491.906.826.41
CALXCALIX, INC.20200115A21.2112.296.967.165.335.13
CAMPCalAmp Corp.20200115A16.4516.088.517.247.578.84
CAMTCamtek Ltd20200115A26.6922.8610.227.3112.6415.55
CAPEiPath Shiller CAPE ETN20200115ETN8.849.618.839.020.780.59
CAPLCrossAmerica Partners LP Common20200115A76.6732.1413.8615.0318.2817.11
CAPRCapricor Therapeutics Inc20200115A120.3199.9247.5053.3552.1746.32
CARAvis Budget Group, Inc.20200115A11.8216.115.174.3010.9411.82
CARACara Therapeutics, Inc.20200115A17.4212.213.326.618.895.60
CARECARTER BANK & TRUST MARTINSVILL20200115A108.7223.4815.6415.967.847.52
CARGCarGurus, Inc. Class A Common S20200115A13.1411.992.502.739.509.26
CAROCarolina Financial Corp.20200115A12.4216.525.565.7810.9610.74
CARSCars.com Inc. Common Stock20200115A14.118.692.733.795.964.91
CARVCarver Bancorp, Inc.20200115A314.66155.73121.76130.5433.9725.18
CARZFirst Trust NASDAQ Global Auto20200115ETF30.833.273.283.28-0.01-0.01
CASACasa Systems, Inc. Common Stock20200115A35.0324.588.018.9516.5715.63
CASHMeta Financial Group, Inc.20200115A10.4712.342.943.169.409.19
CASICASI Pharmaceuticals, Inc.20200115A63.3752.9532.2017.3820.7535.58
CASSCass Information Systems Inc20200115A44.5625.8914.4814.0011.4111.89
CASYCasey's General Stores Inc20200115A9.454.110.951.553.162.57
CATCaterpillar Inc.20200115A2.952.451.401.601.050.85
CATBCatabasis Pharmaceuticals, Inc20200115A58.3371.6626.1656.0945.5015.57
CATCCAMBRIDGE BANCORP20200115A163.9377.5471.5377.526.020.03
CATHGlobal X S&P 500 Catholic Value20200115ETF11.8413.0812.5512.440.530.64
CATMCardtronics plc Class A Ordinar20200115A12.716.883.634.063.252.81
CATOCATO CORP20200115A18.1910.152.131.708.028.45
CATSCatasys Inc. Common Stock20200115A71.6753.2425.2126.6528.0326.59
CATYCathay General Bancorp20200115A9.5119.221.131.6018.1017.68
CBChubb Limited20200115A2.762.940.210.982.731.96
CBANColony Bankcorp Inc20200115A324.0358.5961.0160.80-2.42-2.21
CBATCBAK Energy Technology, Inc. Co20200115A335.91222.05198.23198.2323.8223.82
CBAYCymabay Therapeutics20200115A53.6339.9421.9917.8317.9622.06
CBBCincinnati Bell Inc.20200115A11.307.224.534.762.692.45
CBFVCB Financial Services, Inc. (PA20200115A163.7074.1239.2842.4734.8331.65
CBIOCatalyst Biosciences, Inc.20200115A48.3726.61-5.35-5.3731.9731.98
CBLCBL& Associates Properties, Inc20200115A97.2065.8949.2347.4416.6718.45
CBLICleveland Biolabs, Inc20200115A382.96208.03120.42155.4987.6252.55
CBMBCBM Bancorp, Inc.20200115A34.3032.3434.8834.88-2.55-2.55
CBMGCellular Biomedicine Group, Inc20200115A37.9639.9129.4634.6510.465.26
CBNKCapital Bancorp, Inc.20200115A232.55196.57196.59196.59-0.02-0.02
CBOECboe Global Markets, Inc.20200115A6.573.080.600.972.482.11
CBONVanEck Vectors ChinaAMC China B20200115ETF88.7786.0986.0986.090.000.00
CBPOChina Biologic Products Holding20200115A13.245.122.142.582.982.54
CBRECBRE GROUP, INC.20200115A5.634.791.541.793.253.00
CBRLCracker Barrel Old Country Stor20200115A7.885.420.941.134.484.29
CBSHCommerce Bancshares Inc20200115A5.607.811.231.346.586.47
CBTCabot Corporation20200115A13.0110.805.826.464.984.34
CBTXCBTX, Inc. Common Stock20200115A41.6522.2413.7614.068.488.18
CBUCommunity Bank System20200115A7.264.271.461.842.812.43
CBZCBIZ, Inc.20200115A14.0611.386.346.395.054.99
CCThe Chemours Company20200115A8.2819.8913.2314.076.665.84
CCBCoastal Financial Corporation20200115A261.11210.82135.03147.0775.7963.76
CCBGCapital City Bank Group Inc20200115A51.7021.9314.6715.077.036.63
CCCClarivate Analytics Plc Ordinar20200115A7.086.435.715.100.731.33
CCCLChina Ceramics Co. Ltd.20200115A121.85115.0690.9793.9424.1021.12
CCDCalamos Dynamic Convertible & I20200115A27.7517.8612.0412.205.815.65
CCEPCoca-Cola European Partners plc20200115A3.812.332.022.220.300.11
CCFChase Corporation20200115A149.1555.8447.0348.668.817.18
CCHCollier Creek Holdings Class A20200115A154.9248.0445.6445.642.402.40
CCICrown Castle Intl. Corp.20200115A3.102.721.391.411.331.31
CCJCameco Corporation20200115A11.427.523.493.483.983.98
CCKCrown Holdings Inc.20200115A8.113.562.182.251.381.31
CCLCarnival Corporation20200115A2.122.393.252.13-0.860.26
CCLPCSI Compressco LP20200115A134.97158.1799.6499.6458.5358.53
CCMPCabot Microelectronics Corp20200115A17.908.684.004.134.684.54
CCNECNB Financial Corp/PA20200115A114.9637.4923.9023.5713.6013.93
CCOClear Channel Outdoor Holdings,20200115A34.7530.0216.3117.4713.7412.56
CCOICogent Communications Holdings,20200115A15.364.992.222.852.782.15
CCORCore Alternative Capital20200115ETF24.8115.4414.6615.440.780.00
CCRCONSOL Coal Resources LP20200115A53.4134.2315.6618.0918.5716.13
CCRCChina Customer Relations Center20200115A786.00684.10454.50707.01229.59-22.91
CCRNCross Country Healthcare Inc20200115A25.9124.121.553.1922.5620.92
CCSCENTURY COMMUNITIES, INC.20200115A11.328.844.794.984.053.86
CCXChurchill Capital Corp II Class20200115A85.0413.95-149.97-152.23163.92166.18
CCXIChemoCentryx, Inc.20200115A35.3515.646.637.059.018.59
CDAYCeridian HCM Holding20200115A10.215.192.903.212.281.97
CDCVictoryShares US EQ Income Enha20200115ETF4.472.882.392.360.490.52
CDECoeur Mining, Inc.20200115A14.6012.683.365.739.326.95
CDEVCentennial Resource Development20200115A22.8315.156.954.698.2010.46
CDKCDK Global, Inc.20200115A7.5712.524.994.887.537.64
CDLVictoryShares US Large Cap High20200115ETF15.2718.9920.6118.92-1.620.08
CDLXCardlytics, Inc. Common Stock20200115A27.0319.014.136.3714.8812.64
CDMOAvid Bioservices, Inc. Common S20200115A31.6430.405.976.9424.4323.46
CDNACareDx, Inc.20200115A21.6017.041.624.0915.4212.95
CDNSCadence Design Systems20200115A3.855.01-0.173.545.181.48
CDORCondor Hospitality Trust, Inc.20200115A12.608.947.687.681.251.25
CDRCedar Realty Trust, Inc20200115A38.6934.5324.8426.829.697.71
CDTXCidara Therapeutics, Inc.20200115A77.6766.6228.8429.2037.7737.42
CDWCDW Corporation20200115A4.993.64-1.060.944.702.70
CDXCChromaDex Corporation20200115A48.4144.7326.2327.4418.4917.29
CDXSCodexis, Inc.20200115A14.1522.6516.1416.536.526.12
CDZICADIZ, Inc.20200115A16.7412.293.134.459.167.83
CECelanese Corporation Common Sto20200115A6.262.820.971.051.851.77
CECECeco Environmental Corp20200115A28.1918.957.109.7311.859.22
CEFSSaba Closed-End Funds ETF20200115ETF30.6418.7110.0110.018.718.71
CEICamber Energy, Inc20200115A87.5666.9363.0362.813.904.12
CEIXCONSOL Energy Inc.20200115A25.1111.284.956.946.334.34
CELCellcom Israel, Ltd.20200115A79.2155.2333.8137.5721.4217.66
CELCCelcuity Inc. Common Stock20200115A349.68130.2866.5479.8463.7450.44
CELHCelsius Holdings, Inc. Common S20200115A36.6283.0327.3328.4155.7054.62
CELPCypress Environmental Partners,20200115A244.70208.56173.70173.6534.8634.90
CEMBiShares J.P. Morgan EM Corporat20200115ETF17.2112.2911.3211.780.970.51
CEMIChembio diagnostics, Inc.20200115A168.9480.7150.7154.4829.9926.22
CENTCentral Garden and Pet Co20200115A29.1413.976.226.447.757.53
CENTACentral Garden & Pet Company20200115A16.2927.335.905.9721.4221.35
CENXCentury Aluminum Co20200115A13.7718.084.72-1.2713.3519.34
CEPUCentral Puerto S.A. American De20200115A62.5639.5123.7426.9615.7712.55
CEQPCrestwood Equity Partners LP20200115A12.766.141.472.214.673.93
CERCCerecor Inc.20200115A101.1880.8342.4653.3338.3627.49
CERNCerner Corp20200115A3.977.411.533.105.884.31
CERSCerus Corp20200115A23.9917.044.446.7412.5810.27
CETVCentral European Media Enterpri20200115A22.2515.8913.5713.572.322.32
CETXCEMTREX INC.20200115A59.8356.678.0226.9848.6329.68
CEVACEVA Inc.20200115A24.6727.7011.1511.9216.5515.78
CEWWisdomTree Emerging Currency S20200115ETF22.7221.5522.5622.56-1.01-1.01
CEYVictoryShares Emerging Market H20200115ETF31.8211.7411.7411.740.000.00
CEZVictoryShares Emerging Market V20200115ETF25.1719.9316.1017.913.832.03
CFCF Industries Holding, Inc.20200115A5.107.761.261.206.516.56
CFAVictoryShares US 500 Volatility20200115ETF5.973.832.242.871.590.96
CFBCrossFirst Bankshares, Inc. Com20200115A114.4551.7639.2239.5012.5412.26
CFBICommunity First Bancshares, Inc20200115A377.68267.39240.81240.8126.5826.58
CFBKCentral Federal Corporation20200115A99.5077.8077.8077.800.000.00
CFFACF Finance Acquisition Corp. Cl20200115A77.5919.3519.3519.350.000.00
CFFIC&F Financial Corp20200115A165.3088.9788.1488.120.830.85
CFFNCapitol Federal Financial, Inc.20200115A7.978.994.745.124.253.88
CFGCitizens Financial Group, Inc.20200115A2.592.61-0.721.173.331.45
CFMSConformis, Inc. Common Stock20200115A90.9785.0327.6641.3057.3843.74
CFOVictoryShares US 500 Enhanced V20200115ETF7.293.883.243.260.640.62
CFRCullen/Frost Bankers Inc.20200115A7.374.502.622.781.881.72
CFRXContraFect Corporation20200115A93.4784.0962.1258.6321.9625.45
CFXColfax Corporation20200115A7.814.632.07-0.162.564.79
CGThe Carlyle Group Inc. Common S20200115A7.736.480.713.315.773.17
CGACHINA GREEN AGRICULTURE INC20200115A210.88147.27111.57110.9735.6936.30
CGBDTCG BDC, Inc. Common Stock20200115A8.587.735.565.412.172.32
CGCCanopy Growth Corporation Commo20200115A10.817.604.023.793.583.81
CGENCompugen Ltd20200115A45.8834.4414.4412.1220.0022.32
CGIXCancer Genetics, Inc. Common St20200115A124.85162.6094.2888.6168.3273.99
CGNXCognex Corp20200115A6.7110.745.695.585.055.16
CGOCalamos Global Total Return Fun20200115A51.0633.4518.4518.4515.0015.00
CGWInvesco S&P Global Water Index20200115ETF9.226.496.086.080.420.42
CHADDirexion Daily CSI 300 China A20200115ETF13.549.536.135.963.403.57
CHAPChaparral Energy, Inc.20200115A123.03101.5164.1676.8837.3524.63
CHAUDirexion Daily CSI 300 China A20200115ETF4.123.553.682.57-0.130.98
CHCIComstock Holding Companies, Inc20200115A885.35654.91654.91654.910.000.00
CHCOCity Holding Co20200115A19.7610.666.816.423.854.24
CHCTCommunity Healthcare Trust Inco20200115A25.6914.848.458.326.396.53
CHDChurch & Dwight Co., Inc.20200115A3.442.582.322.070.250.51
CHDNChurchill Downs Inc20200115A11.755.491.461.424.034.07
CHEChemed Corporation20200115A25.6112.569.6410.482.932.08
CHEFThe Chef's Warehouse Inc20200115A25.4343.2315.6515.8827.5827.35
CHEKCheck-Cap Ltd.20200115A178.21115.80102.31116.5313.49-0.73
CHEPAGFiQ U.S. Market Neutral Value20200115ETF215.74
CHFSCHF Solutions, Inc. Common Stoc20200115A126.16120.0889.3485.3030.7334.77
CHGGCHEGG, INC.20200115A6.6613.38-2.443.6515.829.74
CHGXChange Finance U.S. Large Cap F20200115ETF29.6610.929.799.731.131.19
CHHChoice Hotels Intnl.20200115A5.262.210.660.901.551.31
CHICalamos Convertible Opportuniti20200115A10.3310.612.792.897.827.72
CHICGlobal X MSCI China Communicati20200115ETF197.5790.9290.7290.920.200.00
CHIHGlobal X MSCI China Health Care20200115ETF238.15310.81309.51309.511.301.30
CHIIGlobal X MSCI China Industrials20200115ETF259.9581.0981.0981.090.000.00
CHIKGlobal X MSCI China Information20200115ETF66.6232.4130.5930.591.821.82
CHILGlobal X MSCI China Large-Cap 520200115ETF51.91540.91540.91540.910.000.00
CHIMGlobal X MSCI China Materials E20200115ETF196.69607.86607.86607.860.000.00
CHIQGlobal X MSCI China Consumer Di20200115ETF16.2317.085.013.3512.0713.73
CHIRGlobal X MSCI China Real Estate20200115ETF117.8197.1997.1997.190.000.00
CHISGlobal X MSCI China Consumer St20200115ETF12.012.722.962.92-0.25-0.21
CHIXGlobal X MSCI China Financials20200115ETF30.3413.870.788.7113.105.16
CHKChesapeake Energy Corp.20200115A9.7711.455.907.835.573.63
CHKPCheck Point Software Technologi20200115A4.622.380.720.771.661.61
CHMAChiasma, Inc. Common Stock20200115A33.1729.794.965.4224.8224.37
CHMGChemung Financial Corp20200115A134.5847.0128.7922.8618.2124.15
CHMICHERRY HILL MORTGAGE INVESTMENT20200115A9.376.423.453.192.983.24
CHNALoncar China BioPharma ETF20200115ETF52.9225.1725.2225.22-0.06-0.06
CHNGChange Healthcare Inc. Common S20200115A15.5415.3014.2513.371.051.93
CHNRChina Natural Resources, Inc.20200115A232.59262.70315.99347.73-53.29-85.02
CHPMCHP Merger Corp. Class A Common20200115A178.16
CHRACharah Solutions, Inc Common St20200115A215.98163.67140.84146.3922.8317.28
CHRSCoherus BioSciences, Inc.20200115A18.3614.6611.189.113.485.55
CHRWC.H. Robinson Worldwide, Inc.20200115A5.329.551.361.968.197.59
CHSChicos FAS, Inc.20200115A24.2317.194.505.2012.7011.99
CHTRCharter Comm Inc Del CL A New20200115A7.193.841.251.392.592.45
CHUYChuy's Holdings, Inc. Common St20200115A30.5344.874.465.7940.4139.08
CHWCalamos Global Dynamic Income F20200115A13.7115.128.118.367.016.76
CHWYChewy, Inc.20200115A8.365.032.842.502.192.53
CHYCalamos Convertible and High In20200115A11.115.864.243.961.621.90
CICIGNA Corporation20200115A6.483.230.911.202.322.02
CIACitizens, Inc.20200115A50.0030.7922.5923.488.207.31
CIBRFirst Trust Exchange-Traded Fun20200115ETF13.879.885.468.934.420.94
CIDVictoryShares International Hig20200115ETF27.8135.8535.8235.820.030.03
CIDMCinedigm Corp.20200115A224.30130.45119.02119.0211.4311.43
CIENCiena Corporation20200115A3.272.90-1.08-0.793.983.69
CIFSChina Internet Nationwide Finan20200115A198.52191.54148.08159.7343.4631.81
CIGIColliers International Group In20200115A14.517.501.831.575.675.93
CILVictoryShares International Vol20200115ETF23.713.043.043.040.000.00
CIMChimera Investment Corp.20200115A4.753.891.461.582.432.31
CINFCincinnati Financial Corp20200115A6.0427.770.51-1.2127.2528.97
CINRCINER RESOURCES LP20200115A78.9235.9146.8943.38-10.98-7.48
CIOCITY OFFICE REIT, INC.20200115A10.6814.072.325.4211.758.68
CIRCIRCOR International, Inc20200115A23.7913.154.998.958.164.20
CITCIT Group Inc.20200115A6.613.821.121.372.702.45
CIVBCivista Bancshares, Inc.20200115A51.9718.9418.6518.120.290.82
CIXComp X International Inc.20200115A256.43157.60156.59156.591.011.01
CIZVictoryShares Developed Enhance20200115ETF16.3410.9010.9610.90-0.060.00
CIZNCitizens Holding Co.20200115A673.16
CJJDChina Jo-Jo Drugstores, Inc.20200115A73.5471.4941.3446.8930.1524.59
CKHSeacor Holdings Inc.20200115A27.7711.427.807.253.614.17
CKPTCheckpoint Therapeutics, Inc. C20200115A153.22121.5893.0889.9528.5631.66
CKXCKX Lands, Inc.20200115A829.79
CLColgate-Palmolive Company20200115A1.752.970.710.872.262.10
CLARClarus Corporation Common Stock20200115A32.3618.578.079.2010.509.37
CLBCore Laboratories N.V.20200115A11.126.611.322.465.284.15
CLBKColumbia Financial, Inc. Common20200115A8.086.762.302.334.464.43
CLBSCaladrius Biosciences, Inc. Com20200115A311.53306.1499.85114.37206.29191.77
CLCTCollectors Universe20200115A58.7931.3520.0320.3111.3211.05
CLDBCORTLAND BNCP CRTLD OHIO20200115A186.05
CLDRCloudera, Inc.20200115A8.767.463.263.584.213.88
CLDTCHATHAM LODGING TRUST20200115A12.978.112.431.805.676.31
CLDXCelldex Therapeutics, Inc20200115A84.1976.7744.0444.5232.7332.25
CLFCleveland-Cliffs Inc.20200115A12.7710.924.095.106.835.81
CLFDClearfield, Inc.20200115A73.8152.4946.8747.055.615.43
CLGXCorelogic, Inc.20200115A6.084.240.240.694.003.55
CLHClean Harbors, Inc20200115A8.513.500.930.922.582.59
CLIMack-Cali Realty Corp.20200115A10.436.041.541.474.504.57
CLIRClearSign Technologies Corporat20200115A622.78395.48297.98311.2897.5084.21
CLIXProShares Long Online/Short Sto20200115ETF15.8030.0827.5229.122.560.96
CLMTCalumet Specialty Products Part20200115A67.3428.0610.339.0317.7319.03
CLNCColony Credit Real Estate, Inc.20200115A19.7112.814.805.398.007.42
CLNEClean Energy Fuels Corp.20200115A38.3931.1221.6621.859.469.28
CLNYColony Capital, Inc. Class A C20200115A20.2416.038.319.747.726.29
CLOUGlobal X Cloud Computing ETF20200115ETF13.3629.025.4416.3823.5912.65
CLPRClipper Realty Inc. Common Stoc20200115A56.5529.956.0114.6723.9415.28
CLPSCLPS Incorporation Common Stock20200115A452.25352.72299.94299.3952.7853.33
CLRCONTINENTAL RESOURCES INC.20200115A7.966.920.900.976.025.95
CLRBCellectar Biosciences INC NEW20200115A165.01129.17100.52105.7228.6523.45
CLRGIQ Chaikin U.S. Large Cap ETF20200115ETF12.2911.0711.0711.070.000.00
CLROClearOne, Inc. (DE) Common Stoc20200115A521.69259.94259.94259.940.000.00
CLSCelestica, Inc.20200115A12.0611.175.045.236.145.95
CLSDClearside Biomedical, Inc. Comm20200115A62.7379.5511.3033.9068.2445.65
CLSNCelsion Corporation20200115A123.6498.6254.0154.0644.6144.56
CLTLInvesco Treasury Collateral ETF20200115ETF1.580.890.880.880.010.01
CLUBTown Sports International Holdi20200115A126.2271.0738.9445.6932.1325.38
CLVSClovis Oncology, Inc.20200115A13.6213.421.953.6811.479.75
CLWClearwater Paper Corporation20200115A32.1118.337.928.9110.419.41
CLWTEuro Tech Holdings Co Ltd. New20200115A277.73280.45256.62259.0323.8321.42
CLXClorox Company20200115A3.904.021.271.742.752.28
CLXTCalyxt, Inc. Common Stock20200115A71.1253.0022.7428.1630.2724.84
CMCanadian Imperial Bank of Comme20200115A2.051.670.790.500.881.17
CMAComerica Incorporated20200115A4.462.011.591.500.430.51
CMBMCambium Networks Corporation Or20200115A268.50138.4183.4778.5954.9459.82
CMBSiShares CMBS ETF20200115ETF24.964.713.904.230.810.48
CMCCommercial Metals Company20200115A5.176.712.582.964.133.75
CMCLCaledonia Mining Corporation Pl20200115A109.4526.935.897.1321.0419.80
CMCOColumbus McKinnon Corp/NY20200115A22.628.674.104.214.574.46
CMCSAComcast Corp20200115A2.172.530.08-0.162.452.69
CMCTCIM Commercial Trust Corp.20200115A48.7722.3317.9819.444.352.89
CMDCantel Medical Corporation20200115A15.417.394.015.053.372.33
CMDYiShares Bloomberg Roll Select C20200115ETF65.6937.3837.6541.44-0.27-4.05
CMECME Group Inc.20200115A4.446.563.504.463.062.11
CMFiShares California Muni Bond ET20200115ETF2.113.722.912.560.811.16
CMGChipotle Mexican Grill, Inc.20200115A9.004.802.302.592.502.22
CMICummins Inc.20200115A4.542.424.603.35-2.18-0.93
CMLSCumulus Media Inc. Class A Comm20200115A78.7544.9224.9129.6920.0115.22
CMOCapstead Mortgage Corp.20200115A12.3611.686.377.015.324.68
CMPCompass Minerals International,20200115A18.607.492.682.554.804.93
CMPRCimpress PLC Ordinary Shares (I20200115A22.6110.214.485.365.734.85
CMRECostamare Inc.20200115A10.9510.766.909.273.861.49
CMRXChimerix, Inc.20200115A53.2242.5019.2119.1323.3023.37
CMSCMS Energy Corporation20200115A2.031.980.440.931.541.05
CMTCore Molding Technologies, Inc.20200115A220.26100.6088.2688.2612.3412.34
CMTLComtech Telecommunications20200115A21.8112.110.511.8411.6010.27
CNXtrackers MSCI All China Equity20200115ETF16.6217.1912.586.514.6210.69
CNACNA Financial Corporation20200115A13.987.275.414.531.872.74
CNATConatus Pharmaceuticals Inc.20200115A178.65184.78165.56167.0619.2217.72
CNBKACentury Bancorp Inc/Mass20200115A103.9159.1936.7932.8422.4026.35
CNBSAmplify Seymour Cannabis ETF20200115ETF51.5735.1122.0229.0813.096.03
CNCCentene Corporation20200115A3.302.681.791.560.881.11
CNCEConcert Pharmaceuticals, Inc.20200115A53.7934.01-1.021.1635.0332.85
CNCRLoncar Cancer Immunotherapy ETF20200115ETF32.7615.22-0.28-1.6315.5016.85
CNDTConduent Incorporated Common St20200115A17.7816.226.316.399.919.83
CNETChinaNet Online Holdings Inc.20200115A104.9993.7677.9374.9215.8318.84
CNFRConifer Holdings, Inc20200115A563.73549.35549.35549.350.000.00
CNHICNH INDUSTRIAL N.V.20200115A9.265.902.042.413.863.49
CNICanadian National Railway20200115A2.051.410.200.291.221.13
CNKCinemark Holdings, Inc.20200115A7.204.181.210.972.973.21
CNMDCONMED Corporation20200115A16.207.392.552.864.844.53
CNNECannae Holdings, Inc. Common St20200115A14.2210.263.814.596.455.67
CNOCNO Financial Group, Inc.20200115A6.276.130.744.775.391.36
CNOBCenter Bancorp Inc20200115A18.0111.806.275.915.535.89
CNPCenterPoint Energy, Inc.20200115A3.803.020.000.333.022.69
CNQCanadian Natural Resources Limi20200115A3.224.991.062.243.942.75
CNRCornerstone Building Brands, In20200115A20.0113.534.805.738.737.81
CNRGSPDR S&P Kensho Clean Power ETF20200115ETF14.157.578.788.80-1.21-1.23
CNSCohen & Steers Inc.20200115A16.277.601.302.326.305.28
CNSLConsolidated Communications Hol20200115A24.6818.643.194.5015.4614.13
CNSPCNS Pharmaceuticals, Inc. Commo20200115A184.50120.5886.2787.4734.3133.11
CNSTConstellation Pharmaceuticals,20200115A89.4428.9821.3722.457.616.53
CNTGCentogene N.V. Common Shares20200115A271.56244.38123.23169.54121.1574.85
CNTYCentury Casinos Inc20200115A45.0240.3922.5421.3017.8419.09
CNXCNX Resources Corporation20200115A12.9410.414.194.986.225.42
CNXMCNX Midstream Partners LP20200115A13.236.723.423.813.302.91
CNXNPC Connection Inc20200115A19.1710.561.213.979.356.59
CNXTVanEck Vectors ChinaAMC SME-Chi20200115ETF14.149.8613.1911.46-3.34-1.60
CNYAiShares MSCI China A ETF20200115ETF24.0037.3434.6233.362.723.98
COGlobal Cord Blood Corporation20200115A40.6884.3972.3175.5312.088.86
COCPCocrystal Pharma, Inc. Common S20200115A187.04202.06147.21156.2154.8545.85
CODACoda Octopus Group, Inc. Common20200115A78.3743.7228.5127.7715.2015.94
CODICompass Diversified Holdings Sh20200115A15.1010.962.293.178.677.79
CODXCo-Diagnostics, Inc. Common Sto20200115A151.96228.50222.17225.796.332.71
COFCapital One Financial20200115A3.823.061.821.901.241.17
COGCabot Oil & Gas Corp.20200115A5.835.311.270.894.034.41
COHNCohen & Company Inc20200115A398.59328.06299.09310.6328.9617.43
COHRCoherent Inc20200115A17.887.372.782.944.594.30
COHUCohu Inc20200115A16.4321.213.204.0018.0117.20
COKECoca-Cola Consolidated, Inc. Co20200115A67.7727.7619.5018.638.068.93
COLBColumbia Banking Systems Inc20200115A9.1016.904.754.8712.1412.03
COLDAmericold Realty Trust20200115A4.983.041.441.291.591.75
COLLCollegium Pharmaceutical, Inc.20200115A25.7318.554.074.2414.4814.31
COLMColumbia Sportswear Co20200115A6.216.9410.568.51-3.62-1.57
COMDirexion Auspice Broad Commodit20200115ETF29.617.537.597.59-0.07-0.07
COMBGraniteShares Bloomberg Commodi20200115ETF8.745.357.147.43-1.79-2.09
COMMCommScope Holding Company, Inc.20200115A7.326.070.651.895.434.18
COMTiShares Commodities Select Stra20200115ETF13.896.536.246.330.290.20
CONECyrusOne Inc Common Stock20200115A6.7011.720.791.4410.9210.27
CONNConn's Inc.20200115A13.688.891.251.417.647.48
COOThe Cooper Companies, Inc.20200115A10.754.231.411.972.822.26
COOPMr. Cooper Group Inc. Common St20200115A17.0632.0810.5027.2321.594.85
COPConocoPhillips20200115A2.272.601.861.970.740.63
COPXGlobal X Copper Miners ETF (NEW20200115ETF36.2235.3427.8727.907.477.44
CORCoresite Realty Corporation20200115A11.386.081.64-0.324.436.39
CORECore Mark Holding Co., Inc.20200115A20.1912.136.667.125.475.01
CORPPIMCO Investment Grade Corporat20200115ETF15.198.518.418.410.100.10
CORRCorEnergy Infrastructure Trust,20200115A22.0612.005.456.166.555.84
CORTCorcept Therapeutics Inc.20200115A19.4317.7912.6313.085.154.71
CORVCorrevio Pharma Corp. Ordinary20200115A37.0151.8038.1039.6513.7012.15
COSTCostco Wholesale Corp20200115A2.961.94-0.270.912.211.03
COTYCOTY INC20200115A8.936.702.622.894.023.75
COUPCoupa Software Incorporated20200115A9.684.521.152.203.372.32
COWiPath Series B Bloomberg Livest20200115ETN24.4915.9412.9013.193.042.76
COWNCowen Inc. Class A Common Stock20200115A14.1335.842.123.7333.7232.11
COWZPacer US Cash Cows 100 ETF20200115ETF6.276.236.096.210.150.02
CPCanadian Pacific Railway20200115A4.362.26-1.11-0.023.372.28
CPACopa Holdings, S.A.20200115A14.296.351.511.974.844.38
CPAAConyers Park II Acquisition Cor20200115A926.68
CPAHCounterpath Corp20200115A120.4995.3439.8370.0255.5125.31
CPBCampbell Soup Company20200115A2.862.481.401.611.090.88
CPECallon Petroleum Company20200115A24.2918.178.869.839.328.31
CPFCentral Pacific Financial Corpo20200115A12.336.293.592.792.703.50
CPGCRESCENT POINT ENERGY CORP.20200115A23.1218.2110.8010.907.407.30
CPHCCanterbury Park Holding Corpora20200115A392.16194.40194.40194.400.000.00
CPHIChina Pharma Holdings, Inc.20200115A69.69107.9591.7398.2016.229.75
CPICPI Inflation Hedged ETF20200115ETF21.1918.9718.9718.970.000.00
CPIXCumberland Pharmaceuticals Inc20200115A50.5641.8140.0740.071.731.74
CPKChesapeake Utilities20200115A33.1712.456.788.185.674.27
CPLGCorePoint Lodging Inc. Common S20200115A27.2413.818.158.755.665.06
CPLPCapital Product Partners L.P.20200115A34.5218.919.128.679.7810.23
CPRICapri Holdings Limited20200115A5.075.032.512.932.522.10
CPRTCopart Inc20200115A4.042.990.891.052.101.94
CPRXCatalyst Pharmaceutical Inc.20200115A22.9219.076.197.4312.8811.64
CPSCooper-Standard Automotive Inc.20200115A34.2914.576.226.908.357.67
CPSHCPS Technologies Corp. Common S20200115A322.69230.33230.33230.330.000.00
CPSIComputer Programs & Systems In20200115A36.6520.8212.0112.308.818.52
CPSSConsumer Portfolio Services20200115A166.6371.71150.80149.39-79.09-77.68
CPSTCapstone Turbine Corp20200115A65.5355.0142.1441.2512.8713.77
CPTCamden Property Trust20200115A4.633.580.791.942.791.65
CPTACapitala Finance Corp.20200115A21.1915.3912.3112.293.073.10
CPZCalamos Long/Short Equity & Dyn20200115A117.05107.8791.9694.4915.9113.39
CQPCheniere Energy Partners, LP20200115A14.728.475.775.222.703.25
CQQQInvesco China Technology ETF20200115ETF11.8412.503.886.758.635.75
CRCrane Company20200115A13.496.173.443.922.732.25
CRAICRA International, Inc.20200115A47.1719.3711.9312.167.457.21
CRAKVanEck Vectors Oil Refiners ETF20200115ETF39.2520.1546.1946.22-26.04-26.07
CRBNiShares MSCI ACWI Low Carbon Ta20200115ETF15.8712.2511.1911.251.061.01
CRBPCorbus Pharmaceuticals Holdings20200115A19.8815.857.126.148.739.72
CRCCalifornia Resources Corporatio20200115A17.8314.949.8310.595.114.38
CRDACrawford & Company Class A20200115A69.8566.3638.8923.8827.4842.48
CRDBCrawford & Company Class B20200115A72.9632.151.595.1830.5626.97
CREECree Inc20200115A7.104.291.621.702.672.59
CREGChina Recycling Energy Corporat20200115A117.70174.35155.64158.0818.7116.27
CREXCREATIVE REALITIES, INC.20200115A456.03295.20295.20295.200.000.00
CRHMCRH Medical Corporation20200115A36.2456.3727.6535.5928.7220.79
CRICarter's Inc.20200115A9.554.160.901.293.262.87
CRISCuris Inc20200115A91.9673.1949.3469.3423.853.86
CRKComstock Resources, Inc.20200115A27.6617.718.579.819.147.90
CRLCharles River Laboratories Inte20200115A8.614.770.921.523.853.24
CRMsalesforce.com, inc.20200115A2.511.792.380.36-0.581.43
CRMDCorMedix Inc.20200115A42.9630.98-12.44-10.8843.4241.86
CRMTAmerica's Car Mart Inc20200115A46.7921.0316.1616.784.874.25
CRNCCerence Inc. Common Stock20200115A43.1017.0910.2710.176.826.92
CRNTCeragon Networks Ltd20200115A52.1136.8921.0116.3815.8920.50
CRNXCrinetics Pharmaceuticals, Inc.20200115A96.4439.1926.1330.2113.068.99
CRONCronos Group Inc. Common Share20200115A12.0211.471.973.579.497.89
CROPIQ Global Agribusiness Small Ca20200115ETF43.2010.4710.4710.470.000.00
CROXCrocs, Inc.20200115A8.604.972.212.502.762.47
CRSCarpenter Technology Corp20200115A19.918.534.484.274.054.26
CRSACrescent Acquisition Corp Class20200115A39.935.455.455.450.000.00
CRSPCRISPR Therapeutics AG20200115A16.1713.943.885.4310.068.51
CRTCross Timbers Royalty Trust20200115A61.6038.0014.0815.7523.9222.24
CRTXCortexyme, Inc. Common Stock20200115A163.8079.9736.0341.8043.8738.16
CRUSCirrus Logic Inc20200115A7.465.051.091.403.963.64
CRVLCorvel Corp20200115A40.2021.0212.4713.368.557.66
CRVSCorvus Pharmaceuticals, Inc.20200115A107.3948.57-4.511.2153.0847.35
CRWDCrowdStrike Holdings, Inc. Clas20200115A7.795.77-0.911.286.684.50
CRWSCrown Crafts Inc20200115A79.0463.9346.4449.4917.4914.44
CRYCryoLife, Inc.20200115A18.829.611.542.578.077.04
CSAVictoryShares US Small Cap Vola20200115ETF23.6312.7813.7112.78-0.930.00
CSBVictoryShares US Small Cap High20200115ETF23.1411.279.129.442.151.83
CSBRChampions Oncology, Inc.20200115A156.5899.6563.0167.5036.6432.15
CSCOCisco Systems Inc20200115A2.092.922.021.010.901.91
CSDInvesco S&P Spin-Off ETF20200115ETF85.3854.9153.2253.221.691.69
CSFVictoryShares US Discovery Enha20200115ETF10.176.014.335.301.670.70
CSFLCenterState Bank Corporation Co20200115A7.2314.792.601.5312.1813.25
CSGPCoStar Group Inc20200115A16.196.812.553.134.263.61
CSGSCSG Systems International20200115A13.835.712.192.473.523.25
CSIICardiovascular Systems, Inc.20200115A17.628.562.073.056.495.51
CSIQCanadian Solar, Inc.20200115A11.7610.933.576.977.363.96
CSLCarlisle Companies, Inc.20200115A9.424.161.101.333.062.83
CSLTCASTLIGHT HEALTH, INC.20200115A67.3457.8939.5140.4018.3817.49
CSMProShares Large Cap Core Plus20200115ETF7.334.944.904.990.04-0.04
CSMLIQ Chaikin U.S. Small Cap ETF20200115ETF13.3625.4725.4625.460.010.01
CSODCornerstone OnDemand, Inc.20200115A8.844.182.112.282.081.91
CSPICSP Inc.20200115A92.3857.10-40.17-39.0297.2796.12
CSQCalamos Strategic Total Return20200115A13.0317.9415.7914.712.153.23
CSSEChicken Soup for the Soul Enter20200115A251.83170.84170.38170.390.450.45
CSTECaesarstone Ltd.20200115A18.7011.904.332.947.568.96
CSTLCastle Biosciences, Inc. Common20200115A172.26105.5969.4176.9636.1828.63
CSTMConstellium SE Class A Ordinary20200115A11.496.64-1.220.647.855.99
CSTRCapStar Financial Holdings, Inc20200115A27.1817.658.088.849.578.81
CSUCapital Senior Living20200115A84.4540.5320.5721.1019.9619.43
CSVCarriage Services, Inc.20200115A27.3411.380.743.1010.648.28
CSWCCapital Southwest Corp20200115A15.356.714.244.082.472.63
CSWICSW Industrials, Inc20200115A42.2421.9912.3414.829.647.17
CSXCSX Corporation20200115A2.762.200.720.541.481.66
CTASCintas Corp20200115A7.393.321.371.521.951.81
CTBCooper Tire & Rubber Co.20200115A20.828.751.141.357.617.40
CTBICommunity Trust Bancorp Inc20200115A24.1812.406.766.435.635.96
CTEKCynergisTek, Inc.20200115A219.3843.1522.3428.3220.8114.83
CTGComputer Task Group, Inc.20200115A69.9552.8029.6527.3523.1525.45
CTHRCharles & Colvard Ltd20200115A107.8580.9965.9665.9615.0315.03
CTIBYunhong CTI Ltd. Common Stock20200115A166.39149.37129.75126.1619.6223.20
CTICCTI BioPharma Corp. (DE) Common20200115A123.8498.6951.9669.0946.7229.59
CTLCenturyLink, Inc.20200115A7.665.602.063.583.542.01
CTLTCATALENT, INC.20200115A7.283.690.440.993.252.70
CTMXCytomX Therapeutics, Inc.20200115A39.8719.015.708.9313.3110.16
CTOConsolidated-Tomoka Land Co.20200115A53.1830.4823.4925.406.995.08
CTRAContura Energy, Inc. Common Sto20200115A42.7026.5412.3114.9714.2411.57
CTRCCentric Brands Inc. Common Stoc20200115A181.56133.8887.3894.8646.5039.02
CTRECARTRUST REIT, INC.20200115A6.985.624.243.121.392.50
CTRMCastor Maritime Inc. Common Sto20200115A146.36109.2891.3691.1917.9218.09
CTRNCiti Trends, Inc.20200115A30.1018.397.888.3410.5110.05
CTSCTS Corporation20200115A17.257.492.182.695.314.80
CTSHCognizant Technology Solutions20200115A2.401.761.031.250.730.51
CTSOCytosorbents Corp.20200115A48.2038.4525.3525.0213.0913.42
CTTCATCHMARK TIMBER TRUST, INC.20200115A20.2811.318.146.563.174.75
CTVACorteva, Inc. Common Stock20200115A4.645.164.005.651.16-0.48
CTXRCitius Pharmaceuticals Inc. Com20200115A73.4580.0243.6144.5436.4135.48
CTXSCitrix Systems Inc20200115A4.533.131.191.751.931.38
CUBCubic Corporation20200115A15.9821.32-4.38-3.8025.6925.12
CUBAHerzfeld Caribbean Basin Fund20200115A103.9118.3018.2418.240.060.06
CUBECubeSmart20200115A3.602.751.251.191.501.56
CUBICUSTOMERS BANCORP INC20200115A18.8711.295.907.095.394.20
CUECue Biopharma, Inc.20200115A73.1039.645.149.3634.5030.27
CUICUI Global, Inc.20200115A197.16353.61319.35319.0034.2634.61
CULPCulp, Inc.20200115A81.2448.5834.7936.0113.7912.57
CUOContinental Materials Corporati20200115A224.60168.9694.62121.0774.3447.90
CUREDirexion Daily Healthcare Bull20200115ETF6.244.441.882.532.551.90
CUROCURO Group Holdings Corp.20200115A27.7917.967.498.0910.479.87
CUTInvesco MSCI Global Timber ETF20200115ETF15.1119.299.4211.509.877.79
CUTRCutera, Inc.20200115A28.1914.444.874.939.579.51
CUZCousins Properties Inc.20200115A6.834.082.452.061.622.02
CVACovanta Holding Corporation20200115A7.045.644.224.401.421.24
CVBFCVB Financial Corp20200115A5.4916.77-0.50-1.4417.2718.23
CVCOCavco Industries Inc.20200115A51.4521.2711.8312.989.458.29
CVCYCentral Valley Community Bancor20200115A101.0335.5830.8825.374.7010.21
CVECenovus Energy Inc.20200115A10.597.362.282.945.094.42
CVEOCIVEO CORPORATION20200115A79.4863.2240.2150.2022.9912.99
CVETCovetrus, Inc. Common Stock20200115A11.2011.426.733.744.687.68
CVGICommercial Vehicle Group, Inc.20200115A28.0421.358.9211.5212.439.83
CVGWCalavo Growers Inc20200115A20.719.374.274.975.114.40
CVICVR ENERGY, INC.20200115A7.364.002.782.321.221.69
CVIACovia Holdings Corporation Comm20200115A129.2970.2650.7758.5719.4911.70
CVLTCommault Systems, Inc.20200115A10.444.050.981.183.072.87
CVLYCodorus Valley Bancorp Inc20200115A89.5236.5627.5228.029.048.54
CVMCel-Sci Corporation20200115A34.4932.0818.3912.4313.6919.66
CVNACarvana Co.20200115A11.727.673.243.564.444.12
CVRChicago Rivet & Machine Co.20200115A215.6063.5420.2320.2343.3043.30
CVSCVS HEALTH CORPORATION20200115A1.811.870.690.671.181.20
CVTICovenant Transportation Group,20200115A26.1619.29-4.66-5.0123.9524.31
CVUCPI Aerostructures, Inc.20200115A49.0217.427.027.0210.3910.40
CVVCVD Equipment Corp.20200115A566.99470.82427.07427.8343.7442.99
CVXChevron Corporation20200115A1.521.100.730.710.380.40
CVYInvesco Zacks Multi-Asset Incom20200115ETF22.3812.5710.4910.422.082.15
CWCurtiss-Wright Corp.20200115A12.166.163.473.032.683.13
CWBSPDR Bloomberg Barclays Convert20200115ETF1.933.040.450.672.592.38
CWBCCommunity West BanCshares20200115A710.85475.49475.49475.490.000.00
CWBRCohBar, Inc. Common Stock20200115A149.20157.3593.4895.2363.8662.12
CWCOConsolidated Water Co Inc20200115A34.9936.584.905.7731.6730.80
CWEBDirexion Daily CSI China Intern20200115ETF23.5914.9512.2913.402.661.55
CWENClearway Energy, Inc. Class C C20200115A9.184.972.542.762.432.21
CWENAClearway Energy, Inc. Class A20200115A17.9710.804.344.196.466.61
CWHCamping World Holdings, Inc.20200115A15.8111.544.094.037.467.52
CWISPDR MSCI ACWI ex-US ETF20200115ETF4.056.822.595.474.241.36
CWKCushman & Wakefield plc Ordinar20200115A11.218.984.434.824.554.15
CWSAdvisorShares Focused Equity ET20200115ETF68.35148.78138.80142.459.986.33
CWSTCasella Waste Systems Inc20200115A16.349.904.885.315.014.58
CWTCalifornia Water Service20200115A10.854.41-0.04-0.054.454.45
CXDCChina XD Plastics Company Limit20200115A93.9286.0269.4953.9916.5432.04
CXOCONCHO RESOURCES INC.20200115A5.374.510.211.764.292.75
CXPCOLUMBIA PROPERTY TRUST, INC.20200115A6.273.441.141.442.302.00
CXSEWisdomTree Trust WisdomTree Chi20200115ETF19.576.757.345.90-0.590.85
CXWCoreCivic, Inc.20200115A9.298.230.600.577.647.67
CYCypress Semiconductor20200115A4.293.792.072.111.721.68
CYANCyanotech Corp20200115A153.1426.8326.8326.830.000.00
CYBWisdomTree Chinese Yuan Strate20200115ETF119.5038.3730.2730.278.108.10
CYBECyberoptics Corp20200115A50.0530.0316.7520.4313.289.60
CYBRCyberArk Software Ltd.20200115A9.637.964.310.693.657.27
CYCCCyclacel Pharmaceuticals, Inc20200115A102.15151.44123.9796.2927.4655.15
CYCNCyclerion Therapeutics, Inc. Co20200115A69.4859.2020.3431.9038.8527.36
CYDChina Yuchai International Ltd.20200115A40.7727.1121.6021.715.515.41
CYHCommunity Health Systems, Inc.20200115A33.9340.5812.419.0728.1731.55
CYRNCYREN Ltd.20200115A254.50186.57136.74136.7449.8349.83
CYRXCryoPort, Inc. Common Stock20200115A22.9712.993.972.879.0210.12
CYTKCytokinetics Inc.20200115A17.5810.385.686.464.693.91
CZAInvesco Zacks Mid-Cap ETF20200115ETF95.0977.3679.6179.18-2.25-1.82
CZNCCitizens & Northern Corporation20200115A264.1364.2362.5363.591.700.64
CZRCaesars Entertainment Corporati20200115A7.406.183.804.442.381.74
CZWICitizens Community Bancorp, Inc20200115A147.45138.25119.63119.6318.6218.62
CZZCosan Limited20200115A9.815.042.262.512.782.53
DDominion Energy, Inc Common Sto20200115A1.992.250.651.521.600.74
DACDanaos Corporation20200115A65.6028.568.6512.6519.9115.91
DAIOData I/O Corp20200115A226.26152.90126.53133.0726.3719.82
DAKTDaktronics Inc20200115A26.9324.4414.3220.2410.124.20
DALDelta Air Lines, Inc.20200115A1.893.200.581.562.621.64
DALIFirst Trust DorseyWright DALI 120200115ETF13.8423.2222.9822.980.240.24
DALTAnfield Capital Diversified Alt20200115ETF25.4119.1719.3319.29-0.16-0.12
DANDana Incorporated20200115A6.655.890.411.335.484.56
DARDARLING INGREDIENTS INC.20200115A4.993.22-0.18-0.783.404.00
DAREDare Bioscience, Inc. Common St20200115A99.2192.9170.0775.5422.8517.37
DAUDExchange-Traded Notes linked to20200115ETN59.7523.9523.9523.950.000.00
DAUGFT Cboe Vest U.S. Equity Deep B20200115ETF16.3535.1135.1135.110.000.00
DAXGlobal X Funds Global X DAX Ger20200115ETF72.9153.5053.5053.500.000.00
DBDeutsche Bank Aktiengesellschaf20200115A11.859.472.923.646.555.82
DBAWXtrackers MSCI All World ex US20200115ETF14.409.146.966.542.182.60
DBDDiebold Nixdorf Incorporated20200115A13.649.381.31-0.548.089.93
DBEFXtrackers MSCI EAFE Hedged Equi20200115ETF2.922.511.962.030.550.47
DBEHiM DBi Hedge Strategy ETF20200115ETF25.5511.6511.6511.650.000.00
DBEMXtrackers MSCI Emerging Markets20200115ETF58.4344.1443.1144.111.030.03
DBEUXtrackers MSCI Europe Hedged Eq20200115ETF3.334.462.902.601.561.86
DBEZXtrackers MSCI Eurozone Hedged20200115ETF17.268.605.597.773.010.83
DBGRXtrackers MSCI Germany Hedged E20200115ETF61.4344.5928.8733.5215.7211.07
DBIDesigner Brands Inc.20200115A8.906.213.152.693.063.52
DBJPXtrackers MSCI Japan Hedged Equ20200115ETF4.855.434.173.981.261.45
DBLVAdvisorShares DoubleLine Value20200115ETF65.1531.7728.4628.463.323.32
DBMFiM DBi Managed Futures Strategy20200115ETF21.667.927.927.920.000.00
DBVTDBV Technologies S.A.20200115A22.3116.0211.2512.034.773.99
DBXDropbox, Inc. Class A20200115A5.765.690.051.405.644.29
DCARDropCar, Inc. Common Stock20200115A118.07238.04208.19223.0129.8515.03
DCHFExchange-Traded Notes linked to20200115ETN35.3183.5879.1078.734.484.85
DCIDonaldson Company, Inc.20200115A6.272.791.481.531.311.26
DCODucommun Incorporated20200115A33.0316.499.0910.267.406.23
DCOMDime Community Bancshares20200115A16.3316.692.803.4813.8913.21
DCPDCP Midstream, LP20200115A10.134.96-3.02-2.407.987.36
DCPHDeciphera Pharmaceuticals, Inc.20200115A35.9112.786.256.866.545.92
DDDuPont de Nemours, Inc. Common20200115A3.281.890.590.581.301.31
DDD3D Systems Corp20200115A8.748.481.783.056.705.43
DDGProshares Short Oil & Gas20200115ETF58.2136.7325.9825.9810.7510.75
DDIVFirst Trust Exchange-Traded Fun20200115ETF13.127.157.277.15-0.110.00
DDLSWisdomTree Dynamic Currency Hed20200115ETF53.3028.6127.1726.611.442.00
DDMProShares Ultra Dow3020200115ETF2.411.760.710.711.051.05
DDOGDatadog, Inc. Class A Common St20200115A16.478.635.815.712.822.92
DDSDillards Inc.20200115A15.486.852.462.454.384.40
DDWMWisdomTree Dynamic Currency Hed20200115ETF13.726.876.506.500.360.37
DEDeere & Company20200115A4.274.291.451.472.842.83
DEAEasterly Government Properties,20200115A4.883.941.441.872.502.06
DEACDiamond Eagle Acquisition Corp.20200115A28.0117.4410.5214.126.923.32
DECKDeckers Outdoor Corp20200115A10.104.252.302.391.951.86
DEEFXtrackers FTSE Developed ex US20200115ETF200.0326.7826.7826.780.000.00
DEFInvesco Defensive Equity ETF20200115ETF36.3714.6514.2014.130.450.52
DEFAiShares Adaptive Currency Hedge20200115ETF33.3928.2427.1328.241.110.00
DEIDouglas Emmett, Inc.20200115A4.763.071.351.421.721.66
DELLDell Technologies Inc.20200115A6.627.616.825.850.801.76
DEMWisdomTree Emerging Markets Hig20200115ETF6.313.751.732.072.011.69
DENNDENNY'S CORP20200115A6.2711.84-1.221.1413.0510.69
DESWisdomTree U.S. SmallCap Divide20200115ETF4.4313.552.802.3010.7511.26
DESPDespegar.com, Corp.20200115A19.138.123.263.424.854.69
DEURExchange-Traded Notes linked to20200115ETN15.6721.8439.8939.97-18.05-18.13
DEUSXtrackers Russell 1000 Comprehe20200115ETF11.969.088.668.840.420.24
DEWWisdomTree Global High Dividend20200115ETF17.685.27-2.88-2.888.148.14
DFEWisdomTree Europe SmallCap Divi20200115ETF10.686.967.376.90-0.410.07
DFENDirexion Daily Aerospace & Defe20200115ETF14.838.937.577.771.361.17
DFFNDIFFUSION PHARMACEUTICALS INC20200115A64.8472.7644.5350.8728.2321.89
DFINDonnelley Financial Solutions,20200115A30.6913.932.016.7511.927.18
DFJWisdomTree Japan SmallCap Divid20200115ETF8.967.096.316.510.780.58
DFNDReality Shares DIVCON Dividend20200115ETF63.6110.4910.4910.490.000.00
DFNLDavis Select Financial ETF20200115ETF34.5010.2510.5810.92-0.33-0.67
DFSDiscover Financial Services20200115A3.343.372.350.081.023.29
DFVLiPath US Treasury 5-year Bull E20200115ETF62.80
DFVSiPath US Treasury 5-year Bear E20200115ETF473.60
DGDollar General Corp.20200115A3.222.580.19-0.392.292.96
DGAZVelocityShares 3x Inverse Natur20200115ETN19.5810.204.804.845.405.36
DGBPExchange-Traded Notes linked to20200115ETN29.4316.4517.0417.04-0.59-0.59
DGICADonegal Group Inc20200115A37.4716.9312.5410.584.396.36
DGICBDonegal Group Inc20200115A512.44
DGIIDigi International Inc20200115A22.8119.660.061.5619.6018.10
DGLDVelocitySharesTM 3x Inverse Gol20200115ETF5.864.451.492.482.951.96
DGLYDigital Ally, Inc. Common Stock20200115A218.87220.57168.41171.2852.1649.28
DGPDB Gold Double Long ETN due Feb20200115ETN62.9863.7463.2962.920.450.82
DGREWisdomTree Trust WisdomTree Eme20200115ETF31.4037.6120.9332.8616.684.75
DGROiShares Core Dividend Growth ET20200115ETF2.363.451.333.122.200.41
DGRSWisdomTree Trust WisdomTree U.S20200115ETF27.435.324.454.540.860.78
DGRWWisdomTree Trust WisdomTree U.S20200115ETF2.554.933.132.671.802.26
DGSWisdomTree Emerging Markets Sma20200115ETF6.332.291.982.070.300.22
DGTSPDR Global Dow ETF (based on T20200115ETF19.475.215.215.210.000.00
DGXQuest Diagnostics Inc.20200115A3.962.971.241.311.741.67
DGZDB Gold Short ETN due February20200115ETN164.0570.1270.4370.12-0.300.00
DHID.R. Horton Inc.20200115A2.431.580.170.011.421.58
DHILDiamond Hill Investment Group20200115A59.0925.3614.2412.6711.1212.69
DHRDanaher Corporation20200115A1.741.590.700.760.890.83
DHSWisdomTree U.S. High Dividend F20200115ETF3.418.658.398.390.260.27
DHTDHT HOLDINGS, INC.20200115A13.7811.644.044.417.607.23
DHXDHI Group, Inc.20200115A77.6234.9024.5432.0310.362.87
DIASPDR Dow Jones Industrial Avera20200115ETF0.780.660.400.390.260.27
DIALColumbia Diversified Fixed Inco20200115ETF8.115.555.575.57-0.01-0.02
DIETDefiance Next Gen Food and Agri20200115ETF32.1119.3919.8721.98-0.48-2.58
DIGProShares Ultra Oil & Gas20200115ETF6.034.143.112.651.031.49
DIMWisdomTree International MidCap20200115ETF14.4516.8016.8016.800.000.00
DINDine Brands Global, Inc.20200115A17.3510.434.856.225.594.21
DINTDavis Select International ETF20200115ETF77.3629.2429.0328.950.210.29
DIODDiodes Inc20200115A12.549.423.053.696.375.73
DISThe Walt Disney Company20200115A1.841.191.071.160.120.03
DISCADiscovery, Inc. Series A Common20200115A3.253.351.031.422.321.93
DISCKDiscovery, Inc. Series C Common20200115A3.533.601.061.882.541.72
DISHDISH Network Corp.20200115A4.069.321.600.897.728.43
DITAMCON Distributing Co.20200115A153.09
DIVGlobal X SuperDividend U.S. ETF20200115ETF7.116.454.315.042.141.41
DIVAAGFiQ Hedged Dividend Income Fu20200115ETF87.7276.1376.1376.130.000.00
DIVBiShares U.S. Dividend and Buyba20200115ETF7.657.397.046.950.350.44
DIVCC-Tracks Exchange Traded Notes20200115ETN499.52
DIVOAmplify CWP Enhanced Dividend I20200115ETF90.1267.4857.3867.9710.10-0.49
DIVYReality Shares DIVS ETF20200115ETF42.6830.8030.0030.000.790.79
DJCBETRACS Bloomberg Commodity Inde20200115ETN96.50
DJCIETRACS Linked to the Bloomberg20200115ETN48.2218.6318.6318.630.000.00
DJDInvesco Dow Jones Industrial Av20200115ETF12.098.688.278.370.410.31
DJPiPath Bloomberg Commodity Index20200115ETN4.503.972.042.461.941.51
DJPYExchange-Traded Notes linked to20200115ETN18.2515.9515.9515.96-0.01-0.01
DKDelek US Holdings, Inc.20200115A12.149.333.323.856.015.49
DKLDELEK LOGISTICS PARTNERS, LP20200115A38.7421.5813.4715.518.126.08
DKSDick's Sporting Goods, Inc.20200115A4.152.421.401.351.021.08
DLADelta Apparel Inc.20200115A163.3997.7197.5896.250.131.46
DLBDolby Laboratories, Inc.Class A20200115A7.884.592.312.462.272.13
DLBRVelocityShares Short LIBOR ETN20200115ETN8.098.04-64.21-64.2172.2572.25
DLHCDLH Holdings Corp.20200115A330.24129.8791.5294.8838.3634.99
DLNWisdomTree U.S. LargeCap Divide20200115ETF2.642.973.413.21-0.44-0.24
DLNGDYNAGAS LNG PARNERS LP20200115A48.6636.2836.2836.280.000.00
DLPHDelphi Technologies PLC Ordinar20200115A16.879.78-6.40-5.9416.1815.72
DLPNDolphin Entertainment, Inc.20200115A162.41296.35106.9965.92189.36230.43
DLRDigital Realty Trust, Inc.20200115A3.206.534.023.932.512.60
DLSWisdomTree International SmallC20200115ETF9.114.852.722.602.132.25
DLTHDuluth Holdings Inc. Class B Co20200115A25.7315.882.273.4913.6112.39
DLTRDollar Tree Inc.20200115A3.402.510.500.872.011.64
DLXDeluxe Corporation20200115A10.984.471.832.242.632.22
DMACDiaMedica Therapeutics Inc. Com20200115A292.44175.15170.50170.374.654.78
DMDVAAM S& P Developed Markets High20200115ETF4.0811.4311.4311.430.000.00
DMLPDorchester Minerals LP20200115A26.9438.718.289.9430.4328.77
DMPIDelMar Pharmaceuticals, Inc. Co20200115A211.93192.50165.52150.0126.9842.49
DMRCDigimarc Corporation20200115A49.7625.1914.6012.8510.6012.34
DMREDeltaShares S&P EM 100 & Manage20200115ETF51.2737.6337.6337.630.000.00
DMRIDeltaShares S&P International M20200115ETF156.08119.35119.35119.350.000.00
DMRLDeltaShares S&P 500 Managed Ris20200115ETF65.8540.8340.8340.830.000.00
DMRMDeltaShares S&P 400 Managed Ris20200115ETF78.8026.9126.9126.910.000.00
DMRSDeltaShares S&P 600 Managed Ris20200115ETF40.7512.8912.9412.89-0.050.00
DMTKDermTech, Inc. Common Stock20200115A199.54114.7983.2875.0731.5139.72
DNKNDunkin' Brands Group, Inc.20200115A5.142.801.211.221.591.58
DNLWisdomTree Global ex-US Quality20200115ETF13.117.236.587.510.64-0.28
DNLIDenali Therapeutics Inc. Common20200115A27.0215.771.682.4914.0913.28
DNNDenison Mines Corp20200115A73.6969.0061.8061.957.197.05
DNOVFT Cboe Vest U.S. Equity Deep B20200115ETF40.7022.0021.8621.860.140.14
DNOWNOW INC.20200115A9.338.122.643.535.464.60
DNRDenbury Resources, Inc.20200115A76.1156.7422.8227.9133.9228.83
DODiamond Offshore Drilling20200115A15.2714.949.5510.025.384.92
DOCPHYSICIANS REALTY TRUST20200115A5.424.421.581.622.852.80
DOCUDocuSign, Inc. Common Stock20200115A8.456.851.642.145.214.70
DOGProShares Short Dow3020200115ETF2.071.840.580.871.260.97
DOGSArrow Dogs of the World ETF20200115ETF64.94
DOGZDogness (International) Corpora20200115A641.47485.89419.38438.6566.5147.25
DOLWisdomTree International LargeC20200115ETF12.915.675.525.640.150.03
DOMODomo, Inc. Class B Common Stock20200115A29.1617.358.868.998.498.36
DONWisdomTree U.S. MidCap Dividend20200115ETF5.857.493.283.304.214.20
DOOWisdomTree international Divide20200115ETF15.5419.4033.1719.40-13.780.00
DOOOBRP Inc. Common Subordinate Vot20200115A10.117.852.012.735.835.12
DOORMASONITE INTERNATIONAL CORP20200115A17.637.201.091.766.115.45
DORMDorman Products, Inc. New20200115A21.808.513.443.575.074.94
DOVDover Corporation20200115A3.452.020.280.661.741.36
DOWDow Inc.20200115A5.435.49-0.970.706.464.79
DOXAmdocs Limited20200115A5.312.921.131.281.791.64
DPHCDiamondPeak Holdings Corp. Clas20200115A59.70
DPSTDirexion Daily Regional Banks B20200115ETF19.8713.697.567.506.136.19
DPWDPW Holdings, Inc.20200115A186.19142.11141.30124.360.8117.74
DPZDomino's Pizza Inc.20200115A8.224.600.691.323.923.29
DRADDigirad Corporation20200115A378.19212.34173.07189.1539.2723.19
DREDuke Realty Corp.20200115A3.023.141.481.241.671.90
DRHDiamondRock Hospitality Company20200115A9.728.802.673.276.135.53
DRIDarden Restaurants, Inc.20200115A4.042.681.091.231.591.45
DRIODarioHealth Corp. Common Stock20200115A219.63158.63140.50140.5018.1418.14
DRIPDirexion Daily S&P Oil & Gas Ex20200115ETF22.4913.146.806.806.346.34
DRIVGlobal X Autonomous & Electric20200115ETF26.6525.6714.9120.4410.765.23
DRNDirexion Daily Real Estate Bull20200115ETF39.3123.9718.6920.605.283.38
DRNADicerna Pharmaceuticals, Inc.20200115A25.0715.863.754.1312.1011.73
DRQDril-Quip, Inc.20200115A16.429.593.093.476.506.12
DRRXDurect Corp20200115A42.9637.4413.4114.9324.0322.52
DRSKAptus Defined Risk ETF20200115ETF14.5921.2821.2021.190.080.09
DRTTDIRTT Environmental Solutions L20200115A83.7166.7620.3630.8846.3935.88
DRVDirexion Daily Real Estate Bear20200115ETF35.9021.6521.7519.91-0.101.74
DRWWisdomTree Global ex-US Real Es20200115ETF37.3328.535.6728.6522.86-0.12
DSDrive Shack Inc.20200115A28.1525.946.5013.1719.4412.77
DSEDuff & Phelps Select MLP and Mi20200115A32.2932.1721.7721.7710.6510.65
DSGXDescartes Systems Group Inc20200115A6.803.960.410.583.553.38
DSIiShares MSCI KLD 400 Social ETF20200115ETF3.602.711.992.520.720.19
DSKEDaseke, Inc. Common Stock20200115A78.4146.2121.2821.3024.9324.91
DSLVVelocitySharesTM 3x Inverse Sil20200115ETF18.6317.219.1713.988.033.23
DSPGDSP Group Inc20200115A20.3015.713.813.4311.9012.28
DSSDocument Security Systems, Inc.20200115A115.94145.63105.81105.6539.8239.98
DSSIDiamond S Shipping Inc. Common20200115A23.5714.185.887.118.307.07
DSTLDistillate U.S. Fundamental Sta20200115ETF11.946.475.496.290.980.18
DSWLDeswell Industries Inc20200115A234.00176.2935.1635.16141.13141.13
DSXDiana Shipping, Inc.20200115A37.8638.3716.1217.2022.2521.18
DTDynatrace, Inc.20200115A14.539.394.875.764.533.64
DTDWisdomTree U.S. Total Dividend20200115ETF3.063.253.263.12-0.010.13
DTEDTE Energy Company20200115A3.361.981.880.900.111.08
DTEADAVIDsTEA Inc. Common Stock20200115A114.8183.7647.0650.2836.7033.48
DTECALPS Disruptive Technologies ET20200115ETF23.445.115.045.090.070.02
DTHWisdomTree International High D20200115ETF16.1716.819.6113.937.212.88
DTILPrecision BioSciences, Inc. Com20200115A46.4324.668.3310.0916.3314.57
DTNWisdomTree U.S. Dividend ex-Fin20200115ETF3.602.532.162.360.370.17
DTODB Crude Oil Double Short Excha20200115ETN228.26124.7289.7292.1635.0032.56
DTSSDatasea Inc. Common Stock20200115A318.09270.84282.16263.03-11.327.82
DTULiPath US Treasury 2-year Bull E20200115ETF436.55
DTUSiPath US Treasury 2-year Bear E20200115ETF216.1338.3738.3738.370.000.00
DTYLiPath US Treasury 10-year Bull20200115ETF48.6461.7660.5961.761.170.00
DUGProShares UltraShort Oil & Gas20200115ETF7.675.781.864.013.921.77
DUKDuke Energy Corporation20200115A2.092.431.191.291.241.14
DURAVanEck Vectors Morningstar Dura20200115ETF28.9850.0750.2550.44-0.18-0.36
DUSADavis Select U.S. Equity ETF20200115ETF35.1521.2321.0521.050.180.18
DUSLDirexion Daily Industrials Bull20200115ETF37.0320.4822.4421.90-1.97-1.42
DUSTDirexion Daily Gold Miners Inde20200115ETF16.5813.978.338.805.655.17
DVADaVita Inc.20200115A4.231.901.681.800.220.10
DVAXDynavax Technologies Corporatio20200115A19.8414.400.214.1214.1910.27
DVDDover Motorsports20200115A141.50145.44136.51137.208.938.24
DVLUFirst Trust Dorsey Wright Momen20200115ETF23.3625.7425.7425.740.000.00
DVNDevon Energy Corporation20200115A3.913.831.171.932.671.90
DVOLFirst Trust Dorsey Wright Momen20200115ETF10.2310.498.028.022.472.47
DVOPSource Dividend Opportunity ETF20200115ETF10.454.89-0.64-0.785.535.67
DVPDeep Value ETF20200115ETF29.0913.7310.2911.183.442.55
DVYiShares Select Dividend ETF20200115ETF1.822.672.122.480.550.19
DVYAiShares Asia/Pacific Dividend E20200115ETF28.9014.1614.1614.160.000.00
DVYEiShares Emerging Markets Divide20200115ETF8.596.715.476.591.240.12
DWASInvesco DWA SmallCap Momentum E20200115ETF13.8812.57-4.790.4017.3612.17
DWATArrow Investments Trust Arrow D20200115ETF132.36
DWAWAdvisorShares Dorsey Wright FSM20200115ETF117.7554.9254.9254.920.000.00
DWCRArrow DWA Country Rotation ETF20200115ETF63.21
DWEQAdvisorShares Dorsey Wright Alp20200115ETF221.8377.3477.3477.340.000.00
DWFISPDR Dorsey Wright Fixed Income20200115ETF16.748.508.488.480.020.02
DWLDDavis Select Worldwide ETF20200115ETF39.6719.0618.9819.090.07-0.04
DWMWisdomTree International Equity20200115ETF14.5711.1910.8511.080.340.11
DWMFWisdomTree International Multif20200115ETF56.0128.2327.3327.330.890.89
DWPPFirst Trust Dorsey Wright Peopl20200115ETF37.8027.8827.5829.960.31-2.08
DWSHAdvisorShares Dorsey Wright Sho20200115ETF27.6222.1318.5220.443.611.69
DWSNDawson Geophysical Company New20200115A276.41118.5993.23-13.6725.36132.26
DWUSAdvisorShares Dorsey Wright FSM20200115ETF61.2037.4933.7033.703.783.78
DWXSPDR S&P International Dividend20200115ETF6.664.924.754.820.170.10
DXDynex Capital, Inc.20200115A9.377.865.475.602.392.26
DXCDXC Technology Company20200115A5.633.131.171.251.971.88
DXCMDexCom, Inc.20200115A13.055.674.255.761.42-0.10
DXDProShares UltraShort Dow 3020200115ETF4.613.781.801.611.982.17
DXGEWisdomTree Germany Hedged Equit20200115ETF62.6819.6219.6219.620.000.00
DXJWisdomTree Japan Hedged Equity20200115ETF1.902.270.480.651.791.62
DXJSWisdomTree Japan Hedged SmallCa20200115ETF27.7332.5932.5832.580.010.01
DXLGDestination XL Group, Inc.20200115A118.25120.8591.1793.6029.6727.25
DXPEDXP Enterprises Inc20200115A64.8928.6916.1516.9412.5411.75
DXYNDixie Group Inc20200115A322.60192.37187.21158.955.1633.42
DYDycom Industries, Inc.20200115A15.287.562.152.385.415.18
DYAIDyadic International, Inc.20200115A196.1095.2482.7388.4112.516.83
DYLSWisdomTree Dynamic Long/Short U20200115ETF21.2714.4014.7013.43-0.300.97
DYNFBlackRock U.S. Equity Factor Ro20200115ETF11.325.324.394.440.920.88
DYNTDynatronics Corp20200115A260.78349.51262.74290.9686.7758.54
DZKDirexion Daily Developed Market20200115ETF22.5512.828.5413.084.27-0.26
DZSIDASAN Zhone Solutions, Inc20200115A71.2356.7122.3920.7534.3135.96
DZZDB Gold Double Short ETN due Fe20200115ETN174.23298.38217.11198.0381.26100.35
EAElectronic Arts Inc20200115A3.814.491.611.942.882.55
EAFGrafTech International Ltd.20200115A9.227.981.722.126.255.86
EAGGiShares ESG US Aggregate Bond E20200115ETF7.085.535.525.540.010.00
EARNELLINGTON RESIDENTIAL MORTGAGE20200115A27.5819.3510.4110.208.939.15
EARSAuris Medical Holding Ltd. Comm20200115A162.52138.33101.42105.1736.9233.16
EASGXtrackers MSCI EAFE ESG Leaders20200115ETF29.1915.0115.0115.010.000.00
EASIAmplify EASI Tactical Growth ET20200115ETF19.925.95-13.51-13.5119.4619.46
EASTEASTSIDE DISTILLING , INC.20200115A186.2896.0448.6158.1847.4337.87
EATBrinker International, Inc.20200115A7.734.151.041.353.112.80
EBEventbrite, Inc. Class A Common20200115A13.488.043.034.935.003.10
EBAYeBay Inc20200115A2.862.831.191.731.641.09
EBFEnnis, Inc.20200115A15.578.454.734.823.723.63
EBIXEbix Inc20200115A17.638.714.174.844.543.87
EBIZGlobal X E-commerce ETF20200115ETF24.1312.544.674.677.877.87
EBMTEagle Bancorp Montana, Inc20200115A271.59143.24123.03141.6020.221.64
EBNDSPDR Bloomberg Barclays Emergin20200115ETF4.322.232.162.160.070.07
EBSEmergent Biosolutions, Inc.20200115A21.2111.064.885.816.185.25
EBSBMeridian Bancorp, Inc.20200115A16.5519.023.686.2515.3412.77
EBTCEnterprise Bancorp Inc.20200115A208.3496.05114.09113.84-18.03-17.79
ECHiShares MSCI Chile ETF20200115ETF8.615.340.991.264.344.07
ECHOEcho Global Logistics, Inc.20200115A16.0915.374.775.2210.6010.15
ECLEcolab, Inc.20200115A4.753.160.840.692.322.47
ECLNFirst Trust EIP Carbon Impact E20200115ETF13.037.1211.7913.12-4.67-6.00
ECNSiShares MSCI China Small-Cap ET20200115ETF58.5134.1520.5820.5813.5613.56
ECOLUS Ecology, Inc.20200115A18.159.773.054.476.725.30
ECOMCHANNELADVISOR CORPORATION20200115A23.2533.436.507.8226.9425.61
ECONColumbia Emerging Markets Consu20200115ETF15.8717.1615.6315.961.531.20
ECORelectroCore, Inc. Common Stock20200115A142.14164.01130.38134.2333.6429.78
ECOWPacer Emerging Markets Cash Cow20200115ETF112.2750.3650.3650.360.000.00
ECPGEncore Capital Group, Inc.20200115A19.1519.217.407.7811.8111.43
ECTECA Marcellus Trust 1 Interest20200115A394.17301.92253.95253.9447.9747.98
EDConsolidated Edison, Inc.20200115A2.861.99-0.41-0.132.402.12
EDCDirexion Daily Emerging Markets20200115ETF6.133.821.242.072.581.75
EDENiShares MSCI Denmark ETF20200115ETF19.3117.8317.8918.12-0.06-0.29
EDITEditas Medicine, Inc. Common St20200115A17.5212.365.525.026.847.34
EDIVSPDR S&P Emerging Markets Divid20200115ETF32.4318.9615.6817.853.271.10
EDNTEdison Nation, Inc. Common Stoc20200115A162.93145.6977.3298.3268.3847.38
EDOGALPS Emerging Sector Dividend D20200115ETF44.2520.3925.2825.28-4.89-4.89
EDOWFirst Trust Dow 30 Equal Weight20200115ETF19.083.253.243.240.010.00
EDRYEuroDry Ltd. Common Shares20200115A1578.061060.591060.591060.590.000.00
EDSAEdesa Biotech, Inc. Common Shar20200115A122.6687.9252.6853.4635.2434.46
EDUCEducational Development Corp20200115A111.5398.9489.6689.669.289.28
EDVVanguard World Funds Extended D20200115ETF8.216.581.854.574.732.01
EDZDirexion Daily Emerging Markets20200115ETF3.273.500.910.722.582.78
EEEl Paso Electric Company20200115A5.283.321.262.252.061.07
EEFTEuronet Worldwide Inc20200115A10.264.981.771.743.213.24
EEHELEMENTS Linked to the SPECTRUM20200115ETN598.31
EELVInvesco S&P Emerging Markets Lo20200115ETF33.7318.0116.2816.281.731.73
EEMiShares MSCI Emerging Markets E20200115ETF2.192.000.440.611.561.39
EEMAiShares MSCI Emerging Markets A20200115ETF21.7410.3210.3910.46-0.07-0.13
EEMDAAM S&P Emerging Markets High D20200115ETF22.3132.547.49-15.0125.0547.55
EEMOInvesco S&P Emerging Markets Mo20200115ETF92.35110.41110.41110.410.000.00
EEMSiShares MSCI Emerging Markets S20200115ETF59.6340.1440.1240.120.020.02
EEMViShares Edge MSCI Min Vol Emerg20200115ETF2.296.114.415.941.700.17
EEMXSPDR MSCI Emerging Markets Foss20200115ETF27.057.188.198.19-1.01-1.01
EESWisdomTree U.S. SmallCap Fund20200115ETF11.457.498.328.19-0.83-0.70
EETProShares Ultra MSCI Emerging M20200115ETF34.716.297.355.89-1.060.40
EEVProShares Trust UltraShort MSCI20200115ETF5.472.170.751.321.420.85
EEXEmerald Holding, Inc.20200115A34.8222.3610.3910.9311.9711.44
EFAiShares MSCI EAFE ETF20200115ETF1.431.671.081.220.590.46
EFADProShares MSCI EAFE Dividend Gr20200115ETF15.0014.5714.5014.500.070.07
EFASGlobal X MSCI SuperDividend EAF20200115ETF59.825.813.015.812.790.00
EFAViShares Edge MSCI Min Vol EAFE20200115ETF1.431.750.850.990.900.76
EFAXSPDR MSCI EAFE Fossil Fuel Rese20200115ETF36.9416.9317.1517.18-0.22-0.24
EFCEllington Financial Inc. Common20200115A5.575.572.983.112.592.46
EFGiShares MSCI EAFE Growth ETF20200115ETF7.414.293.994.310.30-0.01
EFNLiShares MSCI Finland ETF20200115ETF52.1516.3416.3416.340.000.00
EFOProShares Ultra MSCI EAFE20200115ETF114.0072.2172.2172.210.000.00
EFOIEnergy Focus, Inc.20200115A157.09129.4795.0195.2534.4634.22
EFSCEnterprise Financial Services C20200115A17.146.793.544.223.262.57
EFUProShares Trust UltraShort MSCI20200115ETF58.6937.2625.3537.2611.900.00
EFViShares MSCI EAFE Value ETF20200115ETF2.111.210.670.670.530.54
EFXEquifax, Incorporated20200115A6.312.940.890.932.062.02
EFZProShares Trust Short MSCI EAFE20200115ETF14.796.968.868.86-1.89-1.89
EGANeGain Corporation20200115A44.1243.192.735.5340.4637.66
EGBNEagle Bancorp Inc20200115A21.8912.144.145.618.016.53
EGHT8x8, Inc. Common Stock20200115A8.3015.563.585.1211.9910.46
EGLEEagle Bulk Shipping Inc.20200115A36.7712.483.635.888.856.60
EGOEldorado Gold Corporation20200115A13.7013.382.152.7111.2310.67
EGOVNIC Inc20200115A11.4313.140.951.6212.1911.52
EGPEastGroup Properties Inc.20200115A10.985.562.302.703.262.86
EGPTVanEck Vectors Egypt Index ETF20200115ETF149.84124.55101.95103.0322.6021.51
EGRXEagle Pharmaceuticals, Inc.20200115A30.4811.813.753.618.068.20
EGYVaalco Energy, Inc.20200115A51.3838.7938.6938.580.100.21
EHCEncompass Health Corporation Co20200115A7.854.491.752.532.741.96
EHTHeHealth, Inc.20200115A16.809.522.933.936.595.59
EIDOiShares MSCI Indonesia ETF20200115ETF3.932.900.860.922.041.98
EIDXEidos Therapeutics, Inc. Common20200115A112.0152.2028.1331.8624.0720.34
EIGEmployers Holdings, Inc.20200115A15.006.654.254.362.402.29
EIGIEndurance International Group H20200115A26.0434.617.027.3227.5827.29
EIGREiger BioPharmaceuticals, Inc.20200115A26.0711.874.327.397.554.47
EINCVanEck Vectors Energy Income ET20200115ETF143.8296.28127.01127.01-30.73-30.73
EIRLiShares MSCI Ireland ETF20200115ETF31.3914.3214.2114.640.11-0.32
EISiShares MSCI Israel ETF20200115ETF32.0930.1526.5126.513.653.65
EIXEdison International20200115A4.353.040.984.042.07-0.99
EJANInnovator MSCI Emerging Markets20200115ETF38.8118.4218.7018.84-0.28-0.43
EJULInnovator MSCI Emerging Markets20200115ETF26.4511.5511.5511.550.000.00
EKARIdeanomics NextGen Vehicles and20200115ETF28.6018.2118.2818.28-0.07-0.07
EKSOEkso Bionics Holdings, Inc. Com20200115A99.02130.1289.9090.1740.2339.96
ELThe Estee Lauder Companies Inc.20200115A3.982.020.690.771.321.24
ELAEnvela Corporation20200115A104.5469.8243.4041.9126.4227.91
ELANElanco Animal Health Incorporat20200115A4.605.924.514.801.401.12
ELDWisdomTree Emerging Markets Loc20200115ETF23.106.875.235.601.641.26
ELFe.l.f. Beauty, Inc.20200115A12.7510.34-1.583.5711.936.78
ELGXEndologix Inc20200115A118.1563.7046.3648.7717.3414.93
ELLOEllomay Capital LTD20200115A89.1884.02-24.95-44.99108.98129.02
ELMDElectromed, Inc.20200115A112.0877.9363.4463.5214.4914.41
ELOXEloxx Pharmaceuticals, Inc. Com20200115A45.8038.5015.8116.2222.6922.28
ELSEquity Lifestyle Properties, In20200115A5.422.710.220.562.502.15
ELSEElectro-Sensors Inc20200115A329.5667.7267.7267.720.000.00
ELTKEltek Ltd20200115A226.08101.2247.2843.9853.9457.25
ELVTElevate Credit, Inc.20200115A26.8022.899.7710.9013.1111.99
ELYCallaway Golf Company20200115A7.695.421.662.363.773.07
EMAGVanEck Vectors Emerging Markets20200115ETF193.9242.7242.7242.720.000.00
EMANeMagin Corporation20200115A108.89105.60107.39107.48-1.79-1.89
EMBiShares J.P. Morgan USD Emergin20200115ETF0.900.980.780.810.200.17
EMBHiShares Interest Rate Hedged Em20200115ETF33.0229.1829.1429.140.040.04
EMCBWisdomTree Emerging Markets Cor20200115ETF44.2211.591.9512.099.64-0.50
EMCFEmclaire Financial Corp20200115A554.41258.66258.66258.660.000.00
EMCGWisdomTree Emerging Markets Con20200115ETF55.9154.0954.2754.09-0.180.00
EMDVProShares MSCI Emerging Markets20200115ETF52.519.089.049.040.050.05
EMEEMCOR Group, Inc.20200115A13.796.192.132.514.063.68
EMFMGlobal X MSCI Next Emerging & F20200115ETF43.1926.1127.3327.01-1.21-0.90
EMGFiShares Edge MSCI Multifactor E20200115ETF17.7111.8711.0911.290.780.58
EMHYiShares J.P. Morgan EM High Yie20200115ETF4.491.501.411.410.100.09
EMIFiShares Emerging Markets Infras20200115ETF83.5042.9738.7138.714.264.26
EMIHXtrackers Emerging Markets Bond20200115ETF266.8623.5623.5623.560.000.00
EMKREmcore Corp20200115A75.2535.366.877.5328.4827.82
EMLEastern Company20200115A116.40166.30126.22141.4140.0824.90
EMLCVanEck Vectors J.P. Morgan EM L20200115ETF2.988.037.677.710.360.31
EMLPFirst Trust North American Ener20200115ETF4.203.953.443.500.510.44
EMMFWisdomTree Emerging Markets Mul20200115ETF102.22
EMMSEmmis Communications Corp20200115A295.61160.48133.88137.5226.6022.95
EMNEastman Chemical Company20200115A7.828.992.913.096.085.90
EMNTPIMCO Enhanced Short Maturity A20200115ETF10.171.281.001.000.280.28
EMPEntergy Mississippi, LLC First20200115A27.2412.84-5.98-5.9818.8318.83
EMQQEMQQ The Emerging Markets Inter20200115ETF11.009.244.221.875.027.36
EMREmerson Electric Co.20200115A2.562.271.571.750.700.52
EMSGXtrackers MSCI Emerging Markets20200115ETF29.73
EMSHProShares Short Term USD Emergi20200115ETF49.5032.5028.7532.503.750.00
EMTLSPDR DoubleLine Emerging Market20200115ETF21.8516.5416.5416.540.000.00
EMTYProShares Decline of the Retail20200115ETF14.1814.0814.0814.080.000.00
EMXEMX Royalty Corporation20200115A73.85113.9592.1892.1821.7821.78
EMXCiShares MSCI Emerging Markets e20200115ETF30.4125.9525.5025.720.440.23
ENBEnbridge, Inc20200115A2.522.220.590.701.631.52
ENBLENABLE MIDSTREAM PARTNERS, LP20200115A9.816.44-0.92-0.247.366.69
ENDPEndo International plc20200115A17.4215.862.214.5813.6511.28
ENFRAlerian Energy Infrastructure E20200115ETF30.3914.1214.1214.120.000.00
ENGENGlobal Corp20200115A240.45179.73179.73179.730.000.00
ENLCENLINK MIDSTREAM, LLC20200115A18.0013.543.773.449.7610.07
ENLVEnlivex Therapeutics Ltd. Ordin20200115A216.38222.15148.91153.9173.2468.24
ENOBEnochian Biosciences Inc. Commo20200115A194.80112.1289.3193.7822.8018.34
ENORiShares MSCI Norway ETF20200115ETF35.6614.7414.7414.740.000.00
ENPHEnphase Energy, Inc.20200115A7.935.691.060.904.624.79
ENREnergizer Holdings, Inc20200115A9.079.969.629.930.350.03
ENSEnerSys, Inc.20200115A14.428.643.744.244.904.40
ENSGThe Ensign Group, Inc.20200115A16.896.322.252.394.073.93
ENSVEnservco Corp.20200115A129.81134.71108.59108.5526.1326.16
ENTGlobal Eagle Entertainment Inc.20200115A191.24472.54453.44458.6519.1113.89
ENTAEnanta Pharmaceuticals, Inc20200115A21.7115.611.122.1014.4913.51
ENTGEntegris Inc20200115A6.053.34-0.270.303.603.03
ENTRERShares Entrepreneur 30 ETF20200115ETF24.8114.3211.4311.432.892.89
ENTXEntera Bio Ltd. Ordinary Shares20200115A463.40313.71313.71313.710.000.00
ENVENVESTNET, INC.20200115A9.707.191.000.506.196.69
ENVAEnova International, Inc.20200115A19.519.320.661.468.667.86
ENZEnzo Biochem, Inc.20200115A76.5542.3735.1335.177.247.20
ENZLiShares Trust iShares MSCI New20200115ETF22.2620.0316.4019.073.620.95
EOGEOG Resources, Inc.20200115A4.434.532.182.332.352.20
EOLSEvolus, Inc. Common Stock20200115A39.6225.8413.7118.6912.127.15
EPACEnerpac Tool Group Corp.20200115A12.698.694.875.143.823.55
EPAMEPAM SYSTEMS, INC.20200115A14.207.153.673.303.483.85
EPAYBottomline Technologies Inc20200115A11.415.551.401.654.153.90
EPCEdgewell Personal Care Company20200115A10.058.155.795.792.362.36
EPDEnterprise Products Partners L.20200115A3.492.510.871.101.641.40
EPHEiShares MSCI Philippines ETF20200115ETF5.823.251.511.521.741.72
EPIWisdomTree India Earnings Fund20200115ETF3.923.912.252.341.631.57
EPIXESSA Pharma Inc. Common Stock20200115A389.52229.57145.67193.0183.9036.55
EPMEvolution Petroleum Corporation20200115A40.8636.1420.2022.0515.9314.09
EPOLiShares MSCI Poland ETF20200115ETF5.474.552.142.212.432.36
EPPiShares MSCI Pacific ex Japan E20200115ETF2.202.261.271.440.990.81
EPREPR Properties20200115A7.284.531.672.112.862.42
EPRFInnovator S&P Investment Grade20200115ETF26.25206.50-8.37206.50214.870.00
EPRTEssential Properties Realty Tru20200115A9.408.967.258.891.710.06
EPSWisdomTree U.S. LargeCap Fund20200115ETF7.682.692.363.080.34-0.38
EPSNEpsilon Energy Ltd.20200115A267.54119.5571.2171.2148.3448.34
EPUiShares MSCI Peru ETF20200115ETF19.1811.837.327.464.514.38
EPVProShares UltraShort FTSE Europ20200115ETF21.502.441.871.850.570.58
EPZMEpizyme, Inc20200115A14.3012.946.077.046.875.90
EQEquillium, Inc. Common Stock20200115A131.42327.97197.64200.21130.33127.76
EQALInvesco Russell 1000 Equal Weig20200115ETF5.958.224.564.913.663.31
EQBKEquity Bancshares, Inc. Class A20200115A53.0522.9814.0814.778.908.21
EQCEquity Commonwealth20200115A6.285.463.714.001.751.46
EQHEquitable Holdings, Inc.20200115A3.922.401.350.781.051.63
EQIXEquinix, Inc. Common Stock REIT20200115A10.384.161.291.742.872.42
EQLALPS Equal Sector Weight ETF20200115ETF12.296.631.051.055.585.58
EQMEQM Midstream Partners, LP20200115A11.949.114.476.024.643.08
EQREquity Residential20200115A4.212.241.812.110.430.13
EQRRProShares Equities for Rising R20200115ETF9.292.304.474.47-2.16-2.16
EQSEquus Total Return, Inc.20200115A231.16154.91154.91154.910.000.00
EQTEQT CORP20200115A12.348.514.636.653.881.84
EQWLInvesco S&P 100 Equal Weight ET20200115ETF27.7913.3213.3213.320.000.00
EQXEquinox Gold Corp.20200115A20.5714.1010.149.813.964.29
ERAERA GROUP INC.20200115A44.6822.659.617.9013.0414.75
ERFEnerplus Corporation20200115A15.1915.466.627.608.857.86
ERIEldorado Resorts, Inc20200115A8.8110.024.634.955.395.07
ERIEErie Indemnity Co20200115A29.5310.494.685.005.825.49
ERIIEnergy Recovery, Inc.20200115A16.2717.490.050.5917.4416.90
ERMEquityCompass Risk Manager ETF20200115ETF47.6340.5936.1040.594.490.00
EROSEROS INTERNATIONAL PLC20200115A25.5128.85-2.6112.5331.4716.33
ERSXERShares Non-US Small Cap ETF20200115ETF52.1622.1922.1922.190.000.00
ERUSiShares MSCI Russia ETF20200115ETF8.164.312.052.362.271.96
ERXDirexion Daily Energy Bull 2X S20200115ETF5.945.310.530.094.785.24
ERYDirexion Daily Energy Bear 2X S20200115ETF6.513.762.051.481.712.28
ESEversource Energy20200115A2.671.340.580.450.760.89
ESBKElmira Savings Bank Elmira NY20200115A255.6189.5526.9426.9362.6162.62
ESCAEscalade Inc20200115A97.0159.8036.1841.5923.6318.22
ESEESCO Technologies, Inc.20200115A21.937.557.835.76-0.291.79
ESEAEuroseas Ltd.(Marshall Islands)20200115A305.00106.8299.1899.497.647.33
ESGFlexShares Trust FlexShares STO20200115ETF4.705.497.087.00-1.58-1.51
ESGDiShares Trust iShares ESG MSCI20200115ETF9.067.807.777.780.030.03
ESGEiShares, Inc. iShares ESG MSCI20200115ETF6.093.722.032.011.681.71
ESGGFlexShares STOXX Global ESG Imp20200115ETF112.5915.0215.0215.020.000.00
ESGNColumbia Sustainable Internatio20200115ETF101.1910.8010.8010.800.000.00
ESGREnstar Group20200115A41.4018.3610.1311.198.247.17
ESGSColumbia Sustainable U.S. Equit20200115ETF63.46
ESGUiShares Trust iShares ESG MSCI20200115ETF3.384.254.204.240.050.01
ESGVVanguard ESG U.S. Stock ETF20200115ETF3.982.883.272.88-0.380.00
ESIElement Solutions Inc.20200115A8.506.023.303.322.712.70
ESLTElbit Systems Ltd20200115A19.9914.1211.9511.662.182.46
ESMLiShares ESG MSCI USA Small-Cap20200115ETF12.546.605.175.801.430.80
ESNTEssent Group LTD20200115A9.548.382.693.035.695.37
ESPEspey Mfg. & Electronics Corp20200115A267.58118.03116.50116.511.531.52
ESPOVanEck Vectors Video Gaming and20200115ETF13.8811.468.899.462.572.00
ESPREsperion Therapeutics, Inc.20200115A21.1527.2812.7222.8014.564.48
ESQEsquire Financial Holdings, Inc20200115A369.92152.79122.81142.8429.989.95
ESRTEMPIRE STATE REALTY TRUST, INC.20200115A7.317.052.393.924.663.13
ESSEssex Property Trust, Inc20200115A6.573.851.451.662.402.19
ESSAESSA Bancorp, Inc.20200115A108.7488.0465.7565.2722.2922.77
ESTAEstablishment Labs Holdings Inc20200115A97.2764.1536.3642.7927.7821.36
ESTCElastic N.V.20200115A13.016.392.413.113.993.28
ESTEEarthstone Energy Inc. Class A20200115A41.5128.49-1.75-1.8630.2430.34
ESXBCommunity Bankers Trust Corpora20200115A65.6446.0123.7523.0322.2622.98
ETEnergy Transfer LP Common Units20200115A7.395.072.162.392.912.67
ETFCE*Trade Financial Corporation20200115A3.082.570.570.592.001.97
ETHEthan Allen Interiors Inc20200115A11.557.112.452.904.654.21
ETHOETF Managers Trust New Issue20200115ETF26.6631.11-6.65-6.2337.7737.35
ETMEntercom Communications20200115A21.7016.702.157.4114.569.28
ETNEaton Corporation, plc Ordinary20200115A2.572.791.781.661.011.14
ETNB89bio, Inc. Common Stock20200115A293.59147.41123.07125.7224.3421.69
ETONEton Pharmaceutcials, Inc. Comm20200115A93.5371.9364.0659.887.8712.05
ETREntergy Corporation20200115A2.802.631.161.851.470.78
ETRNEquitrans Midstream Corporation20200115A8.905.743.904.041.831.69
ETSYEtsy, Inc.20200115A5.574.001.572.092.431.91
ETTXEntasis Therapeutics Holdings I20200115A546.39587.86-266.17-253.12854.03840.98
EUDGWisdomTree Europe Quality Divid20200115ETF41.8340.7140.5040.640.210.07
EUDVProShares MSCI Europe Dividend20200115ETF34.2715.644.564.5611.0811.08
EUFNiShares MSCI Europe Financials20200115ETF5.295.632.833.612.802.02
EUMProShares Trust Short MSCI Emer20200115ETF6.035.623.273.372.362.25
EUMFWisdomTree Europe Multifactor F20200115ETF70.0251.9536.8951.9515.070.00
EUMViShares Edge MSCI Min Vol Europ20200115ETF26.1636.4819.3719.3717.1117.11
EURLDirexion Daily FTSE Europe Bull20200115ETF14.2715.9312.2113.013.722.92
EURNEURONAV NV20200115A8.708.730.633.498.105.25
EURZXtrackers Eurozone Equity ETF20200115ETF113.6858.8364.6164.61-5.78-5.78
EUSAiShares MSCI USA Equal Weighted20200115ETF9.054.944.663.720.281.21
EUSCWisdomTree Europe Hedged SmallC20200115ETF36.8715.199.278.285.916.91
EVEaton Vance Corp.20200115A7.704.143.153.000.991.14
EVAEnviva Partners, LP20200115A28.4219.1211.7612.597.366.53
EVBGEverbridge, Inc. Common Stock20200115A9.104.610.610.964.003.65
EVBNEvans Bancorp Inc20200115A145.04142.39126.47129.8515.9112.54
EVCEntravision Communication20200115A51.1661.7734.9940.3026.7821.47
EVEREverQuote, Inc. Class A Common20200115A44.3619.5411.5414.798.004.75
EVFMEvofem Biosciences, Inc. Common20200115A86.5074.2335.0035.5539.2338.68
EVGNEVOGENE LTD.20200115A265.57267.92295.39295.39-27.47-27.47
EVHEvolent Health, Inc Class A Com20200115A13.9111.104.055.497.055.61
EVIEVI Industries, Inc.20200115A108.6936.6929.4931.827.194.87
EVKEver-Glory International Group,20200115A996.45695.15693.19693.191.961.96
EVLOEvelo Biosciences, Inc. Common20200115A188.70110.0047.1861.5162.8248.49
EVOKEvoke Pharma, Inc.20200115A85.3668.1536.1235.6832.0332.47
EVOLEvolving Systems, Inc.20200115A788.88670.02614.20632.0055.8238.02
EVOPEVO Payments, Inc. Class A Comm20200115A25.5123.886.777.6917.1216.20
EVREvercore Inc.20200115A10.183.315.395.95-2.08-2.64
EVRGEvergy, Inc.20200115A4.562.971.661.731.321.24
EVRIEveri Holdings Inc20200115A10.248.07-0.750.508.837.57
EVSIEnvision Solar International, I20200115A466.23324.21281.90296.4842.3127.73
EVTCEVERTEC, INC.20200115A14.184.505.833.74-1.320.77
EVXVanEck Vectors Environmental Se20200115ETF36.1719.3422.6416.81-3.302.53
EWEdwards Lifesciences Corp20200115A5.214.130.972.123.162.01
EWAiShares MSCI Australia ETF20200115ETF4.313.382.482.890.900.49
EWBCEast-West Bancorp Inc20200115A6.896.122.773.863.402.30
EWCiShares MSCI Canada ETF20200115ETF3.322.390.830.901.561.49
EWCOInvesco Exchange-Traded Fund Tr20200115ETF23.9819.4817.9116.941.562.54
EWDiShares MSCI Sweden ETF20200115ETF3.672.931.111.211.841.74
EWGiShares MSCI Germany ETF20200115ETF3.362.821.241.431.581.38
EWGSiShares MSCI Germany Small-Cap20200115ETF32.5723.1114.1914.198.928.92
EWHiShares MSCI Hong Kong ETF20200115ETF3.963.501.481.652.021.85
EWIiShares MSCI Italy ETF20200115ETF3.443.060.790.992.272.07
EWJiShares MSCI Japan ETF20200115ETF1.683.692.782.860.910.83
EWJEiShares MSCI Japan Equal Weight20200115ETF13.94
EWJViShares MSCI Japan Value ETF20200115ETF12.6612.5811.6011.600.980.98
EWKiShares MSCI Belgium ETF20200115ETF9.873.963.333.250.630.71
EWLiShares MSCI Switzerland ETF20200115ETF2.441.83-0.25-0.322.082.15
EWMiShares MSCI Malaysia ETF20200115ETF3.782.701.271.721.420.98
EWMCInvesco S&P MidCap 400 Equal We20200115ETF16.5210.129.379.410.740.71
EWNiShares MSCI Netherlands ETF20200115ETF3.272.810.650.892.161.92
EWOiShares MSCI Austria ETF20200115ETF20.2913.0810.1513.342.93-0.26
EWPiShares MSCI Spain ETF20200115ETF3.582.51-0.230.122.742.38
EWQiShares MSCI France ETF20200115ETF3.092.741.231.621.511.12
EWREInvesco S&P 500 Equal Weight Re20200115ETF13.127.852.783.525.074.33
EWSiShares MSCI Singapore ETF20200115ETF4.134.281.352.202.932.08
EWSCInvesco S&P SmallCap 600 Equal20200115ETF31.3920.5716.0916.464.484.11
EWTiShares MSCI Taiwan ETF20200115ETF2.443.232.202.301.030.93
EWUiShares MSCI United Kingdom ETF20200115ETF2.952.770.921.161.851.61
EWUSiShares MSCI United Kingdom Sma20200115ETF25.5315.7416.2515.63-0.510.11
EWVProShares Trust UltraShort MSCI20200115ETF37.6239.7540.8239.15-1.070.61
EWWiShares MSCI Mexico ETF20200115ETF2.312.220.760.851.471.38
EWXSPDR S&P Emerging Markets Small20200115ETF12.598.057.786.790.271.26
EWYiShares MSCI South Korea ETF20200115ETF1.593.542.742.780.800.76
EWZiShares MSCI Brazil ETF20200115ETF2.183.352.212.211.151.14
EWZSiShares MSCI Brazil Small-Cap E20200115ETF18.6215.7014.1714.971.530.73
EXASExact Sciences Corp20200115A10.247.732.853.204.884.52
EXCExelon Corporation20200115A2.182.140.260.741.881.40
EXELExelixis Inc20200115A5.967.004.162.962.844.04
EXFOEXFO INC.20200115A57.3537.4920.6918.7716.8018.72
EXIiShares Global Industrials ETF20200115ETF20.628.848.358.350.490.49
EXKEndeavour Silver Corp.20200115A47.1839.3216.7818.1822.4821.13
EXLSExlService Holdings, Inc.20200115A23.039.123.845.115.284.02
EXPEagle Materials, Inc.20200115A12.685.512.462.143.043.37
EXPCExperience Investment Corp. Cla20200115A63.5939.8942.1142.02-2.22-2.13
EXPDExpeditors International of Was20200115A4.2915.591.011.6114.5813.98
EXPEExpedia Group, Inc. Common Stoc20200115A4.022.820.770.892.041.93
EXPIeXp World Holdings, Inc. Common20200115A38.8027.9713.2513.7914.7214.18
EXPOExponent Inc20200115A14.206.563.443.233.113.33
EXPRExpress, Inc.20200115A21.9917.187.169.749.997.42
EXRExtra Space Storage, Inc.20200115A3.772.300.310.651.991.65
EXTNExterran Corporation20200115A39.9121.689.396.8112.2914.87
EXTRExtreme Networks20200115A13.6215.626.796.778.858.87
EYENational Vision Holdings, Inc.20200115A12.154.983.443.001.541.98
EYEGEyegate Pharmaceuticals, Inc. C20200115A211.84139.32119.69124.1919.6315.13
EYENEyenovia, Inc. Common Stock20200115A203.49133.0894.57105.6338.5027.45
EYESSecond Sight Medical Products,20200115A117.05161.0247.8448.56113.17112.45
EYLDCambria Emerging Shareholder Yi20200115ETF19.8427.6127.8927.67-0.28-0.06
EYPTEyePoint Pharmaceuticals, Inc.20200115A83.4464.3241.9141.5522.4122.77
EZAiShares MSCI South Africa ETF20200115ETF7.094.612.572.832.051.79
EZJProShares Ultra MSCI Japan20200115ETF41.618.72-5.88-4.0414.6012.76
EZMWisdomTree U.S. MidCap Fund20200115ETF8.135.134.643.930.491.20
EZPWEzcorp Inc20200115A17.3217.259.128.218.139.04
EZUiShare MSCI Eurozone ETF of ISH20200115ETF2.382.041.301.480.740.56
FFord Motor Company20200115A10.838.293.374.314.933.98
FAARFirst Trust Alternative Absolut20200115ETF35.3614.2413.2213.491.030.75
FABFirst Trust Multi Cap Value Alp20200115ETF35.4522.3322.1922.210.140.12
FADFirst Trust Multi Cap Growth Al20200115ETF28.299.959.889.860.070.09
FAFFirst American Financial Corpor20200115A5.203.42-0.060.753.482.67
FALNiShares Fallen Angels USD Bond20200115ETF5.116.843.233.233.613.61
FAMIFarmmi, Inc.20200115A267.10222.29186.52185.6835.7836.61
FANFirst Trust Global Wind Energy20200115ETF10.7425.9625.9226.250.04-0.28
FANGDiamondback Energy, Inc.20200115A5.993.560.761.252.802.31
FARMFarmer Bros Co20200115A46.5321.353.212.8718.1418.48
FAROFaro Technologies Inc20200115A27.489.024.634.734.394.29
FASDirexion Daily Financial Bull 320200115ETF7.234.901.562.313.342.59
FASTFastenal Co20200115A3.013.830.881.532.942.30
FATFAT Brands Inc. Common Stock20200115A377.99294.51268.87269.9525.6524.56
FATEFate Therapeutics, Inc.20200115A20.8414.332.213.7712.1210.56
FAUGFT Cboe Vest U.S. Equity Buffer20200115ETF24.2416.3316.3316.330.000.00
FAUSFirst Trust Australia AlphaDEX20200115ETF52.6145.3445.1645.160.180.18
FAZDirexion Daily Financial Bear 320200115ETF8.624.963.553.031.421.93
FBFacebook, Inc. Class A20200115A1.361.500.920.530.580.97
FBCFlagstar Bancorp, Inc. New20200115A9.044.410.21-0.074.204.48
FBGXUBS AG FI Enhanced Large Cap Gr20200115ETN47.8747.2444.6241.552.625.69
FBHSFORTUNE BRANDS HOME & SECURITY,20200115A4.522.921.051.051.871.87
FBIOFortress Biotech, Inc.20200115A74.4486.6667.8274.1618.8412.50
FBIZFirst Business Financial Servic20200115A75.9762.9948.8748.9814.1214.01
FBKFB Financial Corporation20200115A42.5513.3910.2710.443.122.95
FBMFoundation Building Materials,20200115A16.906.74-2.06-0.808.807.54
FBMSFirst Bancshares, Inc.20200115A28.3119.63-0.160.9919.7918.64
FBNCFirst Bancorp/NC20200115A21.1414.04-3.43-0.6217.4814.67
FBNDFidelity Total Bond ETF20200115ETF2.852.351.471.480.890.87
FBPFirst BanCorp.20200115A10.026.46-0.851.747.314.72
FBSSFauquier Bankshares Inc20200115A309.25
FBTFirst Trust NYSE Arca Biotechno20200115ETF9.504.93-1.424.086.340.84
FBZFirst Trust Brazil AlphaDEX Fun20200115ETF36.4415.8615.1415.140.730.72
FCFranklin Covey Company20200115A25.357.243.203.654.033.59
FCAFirst Trust China AlphaDEX Fund20200115ETF105.96103.44103.44103.440.000.00
FCALFirst Trust California Municipa20200115ETF23.5414.5614.3614.360.200.20
FCANFirst Trust Canada AlphaDEX Fun20200115ETF28.3415.1015.1015.100.000.00
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200115A7.235.752.112.393.643.37
FCBPFirst Choice Bancorp Common Sto20200115A168.0086.8691.4791.55-4.61-4.69
FCCOFirst Community Corp20200115A250.2392.1092.4192.80-0.31-0.70
FCCY1st Constitution Bancorp20200115A82.8288.6989.7884.13-1.104.56
FCEFFirst Trust CEF Income Opportun20200115ETF37.2018.1113.2413.164.864.95
FCELFuelCell Energy Inc NEW (DE)20200115A46.4242.6626.0926.6016.5616.04
FCFFirst Commonwealth Financial Co20200115A8.067.122.902.784.234.29
FCFSFirstCash, Inc.20200115A14.906.033.223.002.823.03
FCGFirst Trust Natural Gas ETF20200115ETF8.879.453.644.185.815.28
FCNFTI Consulting, Inc.20200115A20.317.633.754.623.883.01
FCNCAFirst Citizens BancShares Inc20200115A41.7522.5412.4215.089.227.14
FCOMFidelity MSCI Communication Ser20200115ETF5.312.400.810.921.591.48
FCORFidelity Corporate Bond ETF20200115ETF8.367.106.866.980.240.13
FCPIFidelity Stocks for Inflation E20200115ETF20.3544.1633.7533.8010.4110.36
FCPTFour Corners Property Trust, In20200115A8.543.902.87-0.241.044.15
FCTRFirst Trust Lunt U.S. Factor Ro20200115ETF23.5317.6117.3817.420.230.19
FCVTFirst Trust SSI Strategic Conve20200115ETF17.919.737.837.041.902.68
FCXFreeport-McMoran Inc.20200115A7.717.640.393.647.243.99
FDBCFidelity D & D Bancorp, Inc. Co20200115A195.11192.69202.46202.46-9.77-9.77
FDDFirst Trust STOXX European Sele20200115ETF14.089.039.159.23-0.12-0.20
FDEFFirst Defiance Financial Corp20200115A15.9018.313.2814.1515.034.15
FDEMFidelity Targeted Emerging Mark20200115ETF9.844.754.754.750.000.00
FDEVFidelity Targeted International20200115ETF12.134.913.943.940.960.96
FDHYFidelity High Yield Factor ETF20200115ETF8.269.516.946.942.572.57
FDISFidelity MSCI Consumer Discreti20200115ETF5.002.863.504.30-0.64-1.44
FDIVFirst Trust Strategic Income ET20200115ETF22.0316.0715.8415.840.230.23
FDLFirst Trust Morningstar Dividen20200115ETF3.431.771.471.460.300.32
FDLOFidelity Low Volatility Factor20200115ETF10.483.743.593.600.150.14
FDMFirst Trust Dow Jones Select Mi20200115ETF10.869.587.678.341.911.24
FDMOFidelity Momentum Factor ETF20200115ETF11.2412.4112.5511.79-0.140.61
FDNFirst Trust Dow Jones Internet20200115ETF3.942.490.861.191.631.30
FDNIFirst Trust Dow Jones Internati20200115ETF64.5321.6121.3121.310.300.30
FDPFresh Del Monte Produce Inc.20200115A14.878.191.893.446.304.75
FDRRFidelity Dividend ETF for Risin20200115ETF36.9015.5014.3214.351.181.15
FDSFactset Research Systems20200115A9.033.891.661.872.242.02
FDTFirst Trust Developed Markets e20200115ETF21.4911.129.8610.001.261.11
FDTSFirst Trust Developed Markets e20200115ETF63.3841.6215.6215.6226.0026.00
FDUSFidus Investment Corp.20200115A15.5517.633.415.8814.2211.75
FDVVFidelity High Dividend ETF20200115ETF19.5412.278.989.343.292.94
FDXFedEx Corporation20200115A4.132.51-0.57-0.093.082.60
FEFirstEnergy Corp.20200115A2.592.46-0.450.692.911.77
FEIMFrequency Electronics, Inc.20200115A104.56690.5279.6879.68610.85610.85
FELEFranklin Electric Co Inc20200115A18.5411.646.867.494.774.15
FEMFirst Trust Emerging Markets Al20200115ETF10.576.385.083.521.302.86
FEMBFirst Trust Emerging Markets Lo20200115ETF11.9915.7413.8814.441.861.30
FEMSFirst Trust Emerging Markets Sm20200115ETF27.7713.3812.1613.211.220.17
FENCFennec Pharmaceuticals Inc. Com20200115A98.0861.0343.6536.8017.3824.23
FENYFidelity MSCI Energy Index ETF20200115ETF6.427.843.554.024.293.82
FEPFirst Trust Europe AlphaDEX Fun20200115ETF14.877.457.126.970.330.47
FETFORUM ENERGY TECHNOLOGIES, INC.20200115A72.5348.5235.0833.8913.4314.62
FEUZFirst Trust Eurozone AlphaDEX20200115ETF131.9476.3375.6175.210.721.12
FEXFirst Trust Large Cap Core Alph20200115ETF3.062.952.382.440.570.51
FEYEFireEye, Inc.20200115A5.888.191.461.356.726.85
FEZSPDR EURO STOXX 50 ETF20200115ETF2.462.060.681.181.350.85
FFFuture Fuel Corporation20200115A25.5310.913.534.107.386.80
FFBCFirst Financial Bancorp20200115A8.3815.91-1.84-1.8617.7617.78
FFBWFFBW, Inc. Common Stock20200115A115.8923.1514.0814.089.089.08
FFEUBarclays ETN+ FI Enhanced Europ20200115ETN90.7874.2972.5771.671.722.62
FFGFBL Financial Group20200115A69.9332.6026.1026.876.515.74
FFHGFormula Folios Hedged Growth ET20200115ETF37.2428.3327.8127.600.520.73
FFHLFuwei Films (Holdings) Co., Ltd20200115A444.70346.55321.79321.7924.7624.76
FFICFlushing Financial Corp20200115A15.268.311.591.386.726.93
FFINFirst Financial Bankshares Inc20200115A8.644.302.753.131.551.17
FFIUUVA Unconstrained Medium-Term F20200115ETF28.7324.7915.1124.799.680.00
FFIVF5 Networks Inc20200115A9.719.892.833.057.066.84
FFNWFirst Financial Northwest, Inc20200115A84.5339.0438.0435.881.003.16
FFRFirst Trust FTSE EPRA/NAREIT Gl20200115ETF32.7114.8714.8714.870.000.00
FFSGFormulaFolios Smart Growth ETF20200115ETF37.936.105.906.100.200.00
FFTGFormulaFolios Tactical Growth E20200115ETF28.868.698.238.900.46-0.21
FFTIFormulaFolios Tactical Income E20200115ETF16.5114.9014.9914.89-0.090.01
FFTYInnovator IBD 50 ETF20200115ETF5.149.713.268.666.441.05
FFWMFirst Foundation Inc.20200115A15.6710.905.765.885.145.02
FGFGL Holdings Ordinary Shares20200115A10.248.773.543.895.224.88
FGBIFIRST GUARANTY BANCSHARES INC20200115A316.25102.9457.7959.0945.1543.85
FGDFirst Trust Dow Jones Global Se20200115ETF9.5111.204.024.327.186.88
FGENFibroGen, Inc20200115A16.5723.418.288.8915.1214.52
FGMFirst Trust Germany AlphaDEX Fu20200115ETF18.4412.2412.2912.24-0.050.00
FHBFirst Hawaiian, Inc. Common Sto20200115A6.756.53-0.63-0.387.166.91
FHKFirst Trust Hong Kong AlphaDEX20200115ETF140.3388.1588.4688.46-0.31-0.31
FHLCFidelity MSCI Health Care Index20200115ETF5.585.061.552.363.522.70
FHNFirst Horizon National Corporat20200115A6.185.271.801.953.473.32
FIFRANKS INTERNATIONAL N.V.20200115A25.2024.5210.0610.7414.4613.78
FIBKFirst Interstate BancSystem, In20200115A12.9710.914.294.726.636.20
FIBRiShares Edge U.S. Fixed Income20200115ETF10.825.665.665.660.000.00
FICOFair Isaac Corporation20200115A15.197.284.424.842.862.44
FIDFirst Trust Exchange-Traded Fun20200115ETF34.8933.5033.8133.66-0.31-0.15
FIDIFidelity International High Div20200115ETF51.9423.3623.3623.360.000.00
FIDUFidelity MSCI Industrials Index20200115ETF5.395.09-0.290.405.394.69
FIEEFI Enhanced Europe 50 ETN20200115ETN77.6041.1041.1041.100.000.00
FIHDUBS AG FI Enhanced Global High20200115ETN99.9749.3946.8446.322.563.07
FILLiShares MSCI Global Energy Prod20200115ETF66.9657.3654.1554.813.212.55
FINXGlobal X Funds Global X FinTech20200115ETF20.6713.4112.3512.681.060.73
FISFidelity National Information S20200115A3.163.241.661.621.581.62
FISIFinancial Institutions Inc20200115A72.3529.7020.8020.758.908.95
FISRSPDR SSGA Fixed Income Sector R20200115ETF16.128.9310.057.73-1.121.19
FISVFiserv Inc20200115A3.222.050.650.761.401.30
FITFitbit, Inc. Class A common sto20200115A15.2411.516.156.765.364.75
FITBFifth Third Bancorp20200115A3.474.062.372.041.702.03
FITESPDR S&P Kensho Future Security20200115ETF53.28173.45170.90173.472.55-0.02
FIVAFidelity International Value Fa20200115ETF226.4627.8527.8527.850.000.00
FIVEFive Below, Inc. Common Stock20200115A8.024.531.162.173.372.37
FIVGDefiance Next Gen Connectivity20200115ETF6.6811.352.652.758.708.60
FIVNFIVE9, INC.20200115A10.684.931.772.083.162.85
FIWFirst Trust Water ETF20200115ETF12.355.975.755.550.220.42
FIXComfort Systems USA, Inc.20200115A16.328.773.323.875.454.90
FIXDFirst Trust TCW Opportunistic F20200115ETF7.053.823.683.630.140.19
FIXXHomology Medicines, Inc. Common20200115A48.3722.756.157.0816.6015.67
FIYYBarclays ETN+ FI Enhanced Globa20200115ETN83.8622.6618.0921.904.570.75
FIZZNational Beverage Corp.20200115A17.808.320.801.107.527.22
FJNKPacific Global Focused High Yie20200115ETF16.37
FJPFirst Trust Japan AlphaDEX Fund20200115ETF42.0934.4134.4234.41-0.010.00
FKOFirst Trust South Korea AlphaDE20200115ETF49.480.000.000.000.000.00
FKUFirst Trust United Kingdom Alph20200115ETF70.9017.9517.8017.800.150.15
FLFoot Locker, Inc.20200115A4.042.461.331.421.131.04
FLAGFLAG-Forensic Accounting Long-S20200115ETF87.0275.63-14.00-44.9189.63120.54
FLATiPath US Treasury Flattener ETN20200115ETF81.39
FLAUFranklin FTSE Australia ETF20200115ETF25.9511.0411.0411.040.000.00
FLAXFranklin FTSE Asia ex Japan ETF20200115ETF59.5517.5621.8221.82-4.26-4.26
FLBLFranklin Liberty Senior Loan ET20200115ETF27.841.561.561.560.000.00
FLBRFranklin FTSE Brazil ETF20200115ETF28.8114.639.459.455.185.18
FLCBFranklin Liberty U.S. Core Bond20200115ETF19.3517.9717.9717.970.000.00
FLCHFranklin FTSE China ETF20200115ETF43.7716.4710.3713.176.103.30
FLCOFranklin Liberty Investment Gra20200115ETF27.8528.2027.9625.870.252.33
FLDMFluidigm Corporation20200115A27.1234.94-3.55-1.0938.4936.04
FLDRFidelity Low Duration Bond Fact20200115ETF3.281.301.301.300.000.00
FLEEFranklin FTSE Europe ETF20200115ETF9.152.112.001.950.100.16
FLEHFranklin FTSE Europe Hedged ETF20200115ETF32.47
FLEUBarclays ETN+ FI Enhanced Europ20200115ETN103.4283.4683.2383.230.240.24
FLEXFlex Ltd. Ordinary Shares20200115A7.7110.540.671.359.879.20
FLFRFranklin FTSE France ETF20200115ETF10.946.486.486.480.000.00
FLGBFranklin FTSE United Kingdom ET20200115ETF15.0717.3118.2019.08-0.88-1.77
FLGECredit Suisse FI Large Cap Grow20200115ETN35.5818.1314.4814.353.653.78
FLGRFranklin FTSE Germany ETF20200115ETF10.269.239.209.200.030.03
FLGTFulgent Genetics, Inc. Common S20200115A57.0651.5532.6032.4418.9519.11
FLHKFranklin FTSE Hong Kong ETF20200115ETF21.3518.3118.3118.310.000.00
FLHYFranklin Liberty High Yield Cor20200115ETF11.167.7015.1215.12-7.42-7.42
FLIAFranklin Liberty International20200115ETF37.6371.5171.5171.510.000.00
FLICFirst of Long Island Corp/The20200115A35.9233.663.142.6930.5130.96
FLINFranklin FTSE India ETF20200115ETF15.569.717.687.552.022.15
FLIRFlir Systems Inc20200115A7.6416.60-0.301.4616.9015.15
FLIYFranklin FTSE Italy ETF20200115ETF12.1617.1223.6023.60-6.48-6.48
FLJHFranklin FTSE Japan Hedged ETF20200115ETF51.0940.5440.5440.540.000.00
FLJPFranklin FTSE Japan ETF20200115ETF23.9314.5914.5614.560.040.04
FLKRFranklin FTSE South Korea ETF20200115ETF25.5621.88-8.73-5.7830.6127.66
FLLFull House Resorts, Inc.20200115A141.1559.7047.3052.0912.417.61
FLLAFranklin FTSE Latin America20200115ETF36.0519.4721.5119.47-2.040.00
FLLVFranklin Liberty U.S. Low Volat20200115ETF10.7512.0911.6011.490.490.60
FLMFirst Trust Global Engineering20200115ETF149.69138.15138.15138.150.000.00
FLMBFranklin Liberty Municipal Bond20200115ETF41.8528.8925.0525.053.853.85
FLMIFranklin Liberty Intermediate M20200115ETF31.42
FLMNFalcon Minerals Corporation Cla20200115A55.5174.3918.9720.4755.4153.92
FLMXFranklin FTSE Mexico ETF20200115ETF59.0429.8430.0429.84-0.200.00
FLNFirst Trust Latin America Alpha20200115ETF43.6644.0739.3951.874.68-7.80
FLNGFLEX LNG Ltd. Ordinary Shares20200115A216.30180.96157.21156.7223.7624.24
FLNTFluent, Inc. Common Stock20200115A39.3433.964.4613.7329.4820.05
FLOFlowers Foods, Inc.20200115A4.773.881.972.071.911.82
FLOTiShares Floating Rate Bond ETF20200115ETF1.961.381.371.360.000.01
FLOWSPX FLOW, Inc.20200115A15.287.484.023.513.473.97
FLQDFranklin LibertyQ Global Divide20200115ETF39.436.636.636.630.000.00
FLQEFranklin LibertyQ Emerging Mark20200115ETF34.4331.3231.3231.320.000.00
FLQGFranklin LibertyQ Global Equity20200115ETF23.14
FLQHFranklin LibertyQ International20200115ETF34.1718.7218.7218.720.000.00
FLQLFranklin LibertyQ U.S. Equity E20200115ETF6.096.125.665.700.460.42
FLQMFranklin LibertyQ U.S. Mid Cap20200115ETF23.5916.0416.0416.040.000.00
FLQSFranklin LibertyQ U.S. Small Ca20200115ETF29.3721.5822.5922.59-0.20-0.20
FLRFluor Corporation20200115A7.005.711.902.403.803.31
FLRNSPDR Bloomberg Barclays Investm20200115ETF3.252.532.432.430.090.09
FLRTPacific Global Senior Loan ETF20200115ETF28.31
FLRUFranklin FTSE Russia ETF20200115ETF59.0850.1449.9250.810.22-0.67
FLSFlowserve Corporation20200115A6.183.56-0.41-0.233.973.79
FLSAFranklin FTSE Saudi Arabia ETF20200115ETF122.0132.2532.7132.25-0.470.00
FLSPFranklin Liberty Systematic Sty20200115ETF52.6152.0352.0352.030.000.00
FLSWFranklin FTSE Switzerland ETF20200115ETF33.2317.5817.5817.580.000.00
FLTFleetCor Technologies, Inc.20200115A6.183.201.241.481.961.72
FLTBFidelity Limited Term Bond ETF20200115ETF5.144.853.693.691.161.16
FLTRVanEck Vectors Investment Grade20200115ETF3.942.361.551.550.810.81
FLTWFranklin FTSE Taiwan ETF20200115ETF109.7029.1925.6227.413.571.79
FLWS1-800-FLOWERS.COM Inc20200115A14.4113.161.371.7311.8011.43
FLXNFlexion Therapeutics, Inc.20200115A21.529.452.533.276.936.18
FLXSFlexsteel Industries20200115A72.6248.1623.3728.9824.7919.19
FLZAFranklin FTSE South Africa20200115ETF31.4521.4621.4621.460.000.00
FMiShares MSCI Frontier 100 Fund20200115ETF20.3511.997.069.874.932.12
FMAOFarmers & Merchants Bancorp, In20200115A141.9080.0976.4275.963.674.13
FMATFidelity MSCI Materials Index E20200115ETF5.852.531.251.871.280.67
FMBFirst Trust Managed Municipal E20200115ETF3.212.311.832.040.490.27
FMBHFirst Mid Bancshares, Inc. Comm20200115A51.2425.8611.0615.0014.8010.86
FMBIFirst Midwest Bancorp Inc/IL20200115A7.157.320.230.427.096.90
FMCFMC Corporation20200115A6.084.432.913.881.510.55
FMCIForum Merger II Corporation Cla20200115A22.1125.8713.1812.3612.6913.51
FMFFirst Trust Managed Futures Str20200115ETF65.4620.2720.2720.270.000.00
FMHIFirst Trust Municipal High Inco20200115ETF22.7316.9716.9316.930.050.05
FMKFirst Trust Mega Cap AlphaDEX F20200115ETF26.3019.042.772.5416.2716.50
FMNBFarmers National Banc Corp20200115A20.0220.097.096.9313.0013.16
FNFabrinet20200115A14.698.323.864.254.454.06
FNBF.N.B. Corp20200115A8.156.773.523.773.252.99
FNCBFNCB Bancorp Inc. Common Stock20200115A136.67155.42156.34151.83-0.923.59
FNCLFidelity MSCI Financials Index20200115ETF2.925.802.301.903.503.91
FNDFloor & Decor Holdings, Inc.20200115A8.536.362.212.544.153.82
FNDASchwab Fundamental U.S. Small C20200115ETF7.121.341.191.330.160.01
FNDBSchwab Fundamental U.S. Broad M20200115ETF20.4710.047.627.992.422.05
FNDCSchwab Fundamental Internationa20200115ETF7.374.833.753.571.081.25
FNDESchwab Fundamental Emerging Mar20200115ETF4.223.370.360.033.023.34
FNDFSchwab Fundamental Internationa20200115ETF6.712.611.602.351.020.26
FNDXSchwab Fundamental U.S. Large C20200115ETF4.033.96-1.401.565.372.40
FNFFidelity National Financial, In20200115A3.573.151.882.741.260.40
FNGDMicroSectors FANG+ Index -3X In20200115ETN14.1411.268.387.472.883.80
FNGOMicroSectors FANG+ Index 2X Lev20200115ETN11.0917.6224.2815.66-6.661.96
FNGSMicroSectors FANG+ ETNs due Jan20200115ETN17.2023.5519.3020.614.262.94
FNGUMicroSectors FANG+ Index 3X Lev20200115ETN8.057.184.005.343.181.84
FNGZMicroSectors FANG+ Index -2X In20200115ETN10.266.606.604.620.001.98
FNHCFedNat Holding Company Common S20200115A29.4828.885.954.5822.9324.30
FNIFirst Trust Chindia ETF20200115ETF14.3515.8410.589.295.266.55
FNJNFinjan Holdings, Inc.20200115A67.3834.3731.2531.263.123.11
FNKFirst Trust Mid Cap Value Alpha20200115ETF42.407.465.846.281.611.17
FNKOFunko, Inc. Class A Common Stoc20200115A15.6610.493.452.817.047.68
FNLCFirst Bancorp, Inc. (ME)20200115A73.9840.5738.6738.621.901.95
FNOVFT Cboe Vest U.S. Equity Buffer20200115ETF28.5219.0620.2910.30-1.228.76
FNVFranco-Nevada Corporation20200115A4.324.932.783.122.151.80
FNWBFirst Northwest Bancorp Common20200115A59.7638.9629.4329.909.539.06
FNXFirst Trust Mid Cap Core AlphaD20200115ETF8.315.894.774.671.131.22
FNYFirst Trust Mid Cap Growth Alph20200115ETF39.2718.2017.9318.190.270.01
FOCSFocus Financial Partners Inc. C20200115A38.4127.0016.0816.6710.9210.33
FOEFerro Corporation20200115A11.956.872.142.694.744.18
FOLDAmicus Therapeutics, Inc20200115A9.898.741.401.407.347.34
FONRFonar Corporation20200115A88.6476.0231.1228.3144.8947.71
FORForestar Group Inc.20200115A30.3819.438.907.2510.5412.18
FORDForward Industries Inc-N Y20200115A154.87474.46241.29409.76233.1764.71
FORKFuling Global Inc20200115A487.59281.37281.37281.370.000.00
FORMFormFactor Inc.20200115A11.0511.612.823.148.798.50
FORRForrester Research Inc20200115A36.4917.859.196.888.6610.97
FOSLFossil Group, Inc.20200115A15.6712.641.011.1411.6311.50
FOVLiShares Focused Value Factor ET20200115ETF9.493.113.113.110.000.00
FOXFox Corporation Class B Common20200115A3.0910.250.510.729.759.54
FOXAFox Corporation Class A Common20200115A2.962.801.411.541.391.27
FOXFFox Factory Holding Corp. Commo20200115A25.1510.506.446.384.064.12
FPAFirst Trust Asia Pacific ex-Jap20200115ETF143.106.696.696.690.000.00
FPACFar Point Acquisition Corporati20200115A162.02
FPAYFlexShopper, Inc. Common Stock20200115A92.7537.9518.4020.9219.5517.03
FPEFirst Trust Preferred Securitie20200115ETF4.974.814.584.650.230.16
FPEIFirst Trust Institutional Prefe20200115ETF9.566.366.356.660.01-0.30
FPHFive Point Holdings, LLC Class20200115A25.5719.077.409.7911.679.30
FPIFarmland Partners Inc.20200115A28.3727.386.228.8721.1718.52
FPRXFive Prime Therapeutics, Inc.20200115A58.5748.6715.0316.3333.6432.34
FPXFirst Trust US Equity Opportuni20200115ETF5.304.264.092.920.171.34
FPXEFirst Trust IPOX Europe Equity20200115ETF18.7510.5310.5310.530.000.00
FPXIFirst Trust Exchange-Traded Fun20200115ETF95.0015.6015.6015.600.000.00
FQALFidelity Quality Factor ETF20200115ETF9.145.905.545.710.360.19
FRFirst Industrial Realty Trust,20200115A4.632.990.751.122.241.88
FRAFFranklin Financial Services Cor20200115A150.62109.59110.19109.04-0.600.55
FRAKVanEck Vectors Unconventional O20200115ETF70.0045.2844.6545.280.630.00
FRANFrancesca''s Holdings Corporati20200115A90.6772.6530.3239.5342.3433.13
FRBAFirst Bank20200115A66.1537.8832.0331.785.856.10
FRBKRepublic First Bancorp Inc20200115A29.7819.0610.5111.758.557.29
FRCFirst Republic Bank20200115A3.182.431.772.610.66-0.18
FRDFriedman Industries, Inc20200115A150.0545.6165.3862.53-19.77-16.92
FRDMFreedom 100 Emerging Markets ET20200115ETF21.403.273.283.28-0.01-0.01
FRELFidelity MSCI Real Estate Index20200115ETF4.082.470.710.801.771.68
FREQFrequency Therapeutics, Inc. Co20200115A156.7775.6137.8742.8337.7432.78
FRGFranchise Group, Inc.20200115A214.25136.42125.43125.3910.9911.03
FRGIFiesta Restaurant Group, Inc.20200115A24.3712.783.223.779.569.01
FRHCFreedom Holding Corp.20200115A17.8216.7513.4814.483.272.26
FRIFirst Trust S&P REIT Index Fund20200115ETF5.4118.4018.2718.300.130.10
FRLGLarge Cap Growth Index-Linked E20200115ETN45.3424.4514.6815.159.709.30
FRMEFirst Merchants Corp20200115A10.8812.191.391.4710.8010.72
FROFrontline Ltd.20200115A8.517.870.191.887.695.95
FRPHFRP Holdings, Inc.20200115A199.8392.4465.8979.3726.5413.07
FRPTFreshpet, Inc.20200115A16.337.961.762.676.205.29
FRTFederal Realty Investment Trust20200115A7.077.573.465.124.112.45
FRTAForterra, Inc20200115A21.1212.701.643.1511.079.56
FSBFranklin Financial Network, Inc20200115A34.9819.3414.1714.515.174.84
FSBCFSB Bancorp, Inc. Common Stock20200115A24.8115.448.018.747.436.70
FSBWFS Bancorp, Inc. Common Stock20200115A215.6670.9449.9348.9621.0121.98
FSCTForeScout Technologies, Inc. Co20200115A11.6016.37-0.190.6216.5615.75
FSEAFirst Seacoast Bancorp Common S20200115A93.8348.8428.0348.4020.810.44
FSFGFirst Savings Financial Group,20200115A482.03427.29427.29427.290.000.00
FSIFlexible Solutions Internationa20200115A72.9034.6031.1631.163.443.44
FSKFS KKR Capital Corp. Common Sto20200115A15.9210.544.875.555.674.98
FSLRFirst Solar, Inc.20200115A4.804.340.460.583.883.76
FSLYFastly, Inc.20200115A18.5310.125.585.304.534.81
FSMFORTUNA Silver Mines Inc.20200115A26.2423.8011.2410.4812.5513.32
FSMBFirst Trust Short Duration Mana20200115ETF29.1818.8818.8818.880.000.00
FSMDFidelity Small-Mid Factor ETF20200115ETF12.0823.9520.5024.083.45-0.13
FSPFranklin Street Properties Corp20200115A22.8311.997.387.404.614.59
FSRVFinServ Acquisition Corp. Class20200115A169.5630.2030.2030.200.000.00
FSSFederal Signal Corp.20200115A12.884.652.422.332.232.32
FSTAFidelity MSCI Consumer Staples20200115ETF3.752.732.942.94-0.21-0.21
FSTRFoster (Lb) Co20200115A77.9352.0823.5826.2028.5025.88
FSVFirstService Corporation Common20200115A12.137.891.732.706.165.19
FSZFirst Trust Switzerland AlphaDE20200115ETF19.9416.627.506.989.139.64
FTAFirst Trust Large Cap Value Alp20200115ETF2.942.372.062.350.310.02
FTACFinTech Acquisition Corp. III C20200115A40.5826.0426.0426.040.000.00
FTAGFirst Trust Exchange-Traded Fun20200115ETF34.030.300.300.300.000.00
FTAIFortress Transportation and Inf20200115A13.099.091.174.767.914.33
FTCFirst Trust Large Cap Growth Al20200115ETF4.263.033.794.32-0.75-1.28
FTCHFarfetch Limited Class A Ordina20200115A8.789.578.166.091.413.49
FTCSFirst Trust Capital Strength ET20200115ETF2.082.061.511.820.560.25
FTDRfrontdoor, inc. Common Stock20200115A14.598.031.572.306.465.73
FTECFidelity MSCI Information Techn20200115ETF2.944.550.644.333.900.21
FTEKFuel Tech, Inc.20200115A222.82254.30228.84228.3825.4625.92
FTFTFuture FinTech Group Inc.20200115A141.14143.0081.3892.4061.6250.60
FTGCFirst Trust Global Tactical Com20200115ETF21.0014.7013.7014.451.000.25
FTHIFirst Trust Exchange-Traded Fun20200115ETF21.9514.9814.6114.610.380.38
FTITechnipFMC plc Ordinary Share20200115A4.934.231.752.002.482.23
FTKFlotek Industries, Inc.20200115A57.6050.5222.2425.2528.2725.26
FTLBFirst Trust Exchange-Traded Fun20200115ETF32.0874.46-43.29-43.29117.75117.75
FTLSFirst Trust Long/Short Equity E20200115ETF14.018.648.638.350.010.29
FTNTFortinet, Inc.20200115A6.463.782.321.611.462.16
FTRFrontier Communications Corp.20200115A66.68103.7882.9285.5720.8618.21
FTRIFirst Trust Exchange-Traded Fun20200115ETF72.4954.3052.9152.911.391.39
FTSFortis Inc. Common Shares20200115A2.692.340.650.951.701.39
FTSDFranklin Liberty Short Duration20200115ETF13.149.349.459.33-0.110.00
FTSIFTS International, Inc. Common20200115A121.41131.72107.13123.0124.598.70
FTSLFirst Trust Senior Loan Fund ET20200115ETF3.033.435.583.76-2.16-0.34
FTSMFirst Trust Enhanced Short Matu20200115ETF1.661.171.071.070.100.10
FTVFortive Corporation20200115A3.753.582.012.301.571.28
FTXDFirst Trust Nasdaq Retail ETF20200115ETF23.5916.9814.2214.212.762.77
FTXGFirst Trust Nasdaq Food & Bever20200115ETF50.3831.9116.0516.1315.8615.78
FTXHFirst Trust Nasdaq Pharmaceutic20200115ETF43.7124.3437.4137.62-13.08-13.28
FTXLFirst Trust Nasdaq Semiconducto20200115ETF65.9860.9141.4927.7819.4233.13
FTXNFirst Trust Nasdaq Oil & Gas ET20200115ETF54.3841.8334.9143.406.93-1.56
FTXOFirst Trust Nasdaq Bank ETF20200115ETF4.505.442.643.562.801.88
FTXRFirst Trust Nasdaq Transportati20200115ETF12.5956.8852.8244.704.0612.17
FUDE-TRACS UBS Bloomberg CMCI Food20200115ETN118.2016.9916.9916.990.000.00
FUEAB Svensk Ekportkredit (Swedish20200115ETN1115.88
FULH.B. Fuller Company20200115A9.894.061.071.282.992.78
FULCFulcrum Therapeutics, Inc. Comm20200115A171.12153.1062.4965.3890.6087.72
FULTFulton Financial Corp20200115A5.999.870.391.549.498.34
FUMBFirst Trust Ultra Short Duratio20200115ETF19.4616.3015.3615.360.940.94
FUNCedar Fair, L.P.20200115A19.0912.307.758.274.554.03
FUNCFirst United Corp20200115A41.5530.6632.7832.74-2.12-2.08
FUNDSprott Focus Trust, Inc.20200115A38.2340.676.776.8133.9033.87
FUSBFirst US Bancshares, Inc. Commo20200115A128.0082.1181.9682.110.150.00
FUTProShares Managed Futures Strat20200115ETF25.0911.1911.1911.190.000.00
FUTYFidelity MSCI Utilities Index E20200115ETF3.495.332.964.692.380.64
FUVArcimoto, Inc. Common Stock20200115A110.7497.2174.9876.7122.2320.50
FVFirst Trust Dorsey Wright Focus20200115ETF9.605.915.735.820.170.08
FVALFidelity Value Factor ETF20200115ETF25.1813.0412.6312.630.410.41
FVCFirst Trust Dorsey Wright Dynam20200115ETF34.1717.7318.7418.75-1.01-1.02
FVCBFVCBankcorp, Inc. Common Stock20200115A35.5523.3520.0221.583.331.77
FVDFirst Trust Value Line Dividend20200115ETF2.772.682.392.430.300.25
FVEFive Star Senior Living Inc. Co20200115A58.6850.7524.3731.0026.3819.75
FVLFirst TrustValue Line 100 Excha20200115ETF19.6110.8710.0510.050.820.82
FVRRFiverr International Ltd.20200115A72.7445.7733.2134.2112.5611.56
FWDBAdvisorShares FolioBeyond Smart20200115ETF54.56335.80321.33321.3314.4714.47
FWONALiberty Media Corporation Serie20200115A23.6315.167.677.967.497.20
FWONKLiberty Media Corporation Serie20200115A12.834.050.890.903.163.15
FWRDForward Air Corp20200115A22.787.923.974.303.953.61
FXDFirst Trust Consumer Discretion20200115ETF6.142.201.841.840.360.37
FXGFirst Trust Consumer Staples Al20200115ETF4.312.712.282.280.430.43
FXHFirst Trust Health Care AlphaDE20200115ETF5.594.271.642.532.631.74
FXIiShares China Large-Cap ETF20200115ETF2.242.470.810.971.661.50
FXLFirst Trust Technology AlphaDEX20200115ETF4.554.142.592.861.551.29
FXNFirst Trust Energy AlphaDEX Fun20200115ETF10.357.846.456.031.391.81
FXNCFIRST NATL CORP STRASBURG VA20200115A260.75188.17165.83165.8322.3422.34
FXOFirst Trust Financials AlphaDEX20200115ETF4.702.640.800.531.842.11
FXPProShares UltraShort FTSE China20200115ETF5.233.291.821.021.482.27
FXRFirst Trust Industrials/Produce20200115ETF4.392.051.191.380.870.68
FXUFirst Trust Utilities AlphaDEX20200115ETF4.383.042.061.980.971.06
FXZFirst Trust Materials AlphaDEX20200115ETF6.452.591.951.620.640.97
FYCFirst Trust Small Cap Growth Al20200115ETF12.216.226.106.060.130.16
FYLDCambria Foreign Shareholder Yie20200115ETF19.4816.7612.7416.844.02-0.08
FYTFirst Trust Small Cap Value Alp20200115ETF24.8113.588.669.414.924.17
FYXFirst Trust Small Cap Core Alph20200115ETF9.587.626.536.991.090.64
GGENPACT LIMITED20200115A4.453.732.803.070.930.66
GAACambria Global Asset Allocation20200115ETF20.6332.1932.1932.190.000.00
GABCGerman American Bancorp, Inc.20200115A22.8825.498.978.5516.5217.11
GAIAGaia, Inc. Class A Common Stock20200115A53.8350.549.0311.2541.5139.29
GAINGladstone Investment Corporatio20200115A12.258.333.563.584.774.75
GALSPDR SSgA Global Allocation ETF20200115ETF43.1026.4426.4426.440.000.00
GALTGalectin Therapeutics Inc.20200115A57.2639.7120.9015.0018.8024.71
GAMRETFMG Video Game Tech ETF20200115ETF26.3817.6616.4218.891.24-1.22
GARSGarrison Capital Inc.20200115A76.6325.3425.0724.910.270.43
GASSStealthGas, Inc.20200115A70.6524.4816.0814.888.399.59
GATXGATX Corporation20200115A12.416.954.554.522.392.42
GAZiPath Series B Bloomberg Natura20200115ETN78.80181.4987.92146.1493.5735.35
GBCIGlacier Bancorp Inc20200115A8.466.894.344.762.552.13
GBDCGolub Capital BDC, Inc.20200115A5.676.472.312.394.164.09
GBFiShares Government/Credit Bond20200115ETF15.685.735.695.720.040.01
GBILGoldman Sachs Access Treasury 020200115ETF1.000.650.640.640.010.01
GBLGAMCO Investors, Inc.20200115A162.93103.3494.8496.738.506.62
GBLIGlobal Indemnity Limited Ordina20200115A268.43118.8498.00104.5020.8414.33
GBRNew Concept Energy Inc20200115A115.6963.0538.2739.8024.7823.25
GBTGlobal Blood Therapeutics, Inc.20200115A16.248.35-0.152.148.506.21
GBUGiPath Gold ETN20200115ETN3.873.693.983.98-0.29-0.29
GBUYGoldman Sachs Motif New Age Con20200115ETF12.5413.0516.6315.06-3.58-2.01
GBXThe Greenbrier Companies, Inc.20200115A14.858.912.923.215.995.70
GCAPGain Capital Holdings, Inc.20200115A40.4041.6816.4215.6925.2625.99
GCBCGreene County Bancorp Inc20200115A168.90107.92107.92107.920.000.00
GCEClaymore/Robb CEF GS Connect ET20200115ETN570.26
GCIGannett Co., Inc.20200115A15.7733.3023.6225.319.868.11
GCOGenesco Inc.20200115A17.0711.045.916.175.144.87
GCOWPacer Global Cash Cows Dividend20200115ETF32.4119.6918.3819.401.310.29
GCPGCP Applied Technologies Inc.20200115A13.285.921.171.594.754.33
GDGeneral Dynamics Corporation20200115A3.411.830.210.861.620.96
GDATGoldman Sachs Motif Data-Driven20200115ETF12.519.298.929.280.370.01
GDDYGoDaddy Inc20200115A7.966.985.205.201.781.78
GDENGolden Entertainment, Inc. Comm20200115A37.5126.172.553.3823.6222.79
GDMAGadsden Dynamic Multi-Asset ETF20200115ETF18.6110.3910.7210.39-0.330.00
GDNAGoldman Sachs Motif Human Evolu20200115ETF11.227.656.907.530.750.13
GDOTGreen Dot Corporation20200115A10.165.213.503.541.701.66
GDPGoodrich Petroleum Corporation20200115A380.22135.40104.72116.5330.6818.86
GDVDPrincipal Active Global Dividen20200115ETF106.1626.1326.1326.130.000.00
GDXVanEck Vectors Gold Miners ETF20200115ETF3.512.740.300.652.442.09
GDXJVanEck Vectors Junior Gold Mine20200115ETF2.462.08-0.060.062.142.02
GEGeneral Electric Company20200115A8.405.923.693.532.232.38
GECGreat Elm Capital Group, Inc.20200115A348.71199.16153.34153.3445.8245.82
GECCGreat Elm Capital. Corp. Common20200115A32.8023.5612.5512.5511.0111.01
GEFGreif, Inc.20200115A13.495.561.261.114.304.45
GEFBGreif, Inc. Class B20200115A85.7747.3136.3839.9510.937.36
GELGenesis Energy, L.P.20200115A12.966.841.712.385.134.46
GEMGoldman Sachs ActiveBeta Emergi20200115ETF13.276.536.196.320.350.21
GENGenesis Healthcare, Inc.20200115A79.8361.5341.8549.3919.6812.13
GENCGencor Industries, Inc.20200115A89.1551.2738.6037.3312.6713.94
GENYPrincipal Millennials Index ETF20200115ETF33.8557.0747.1247.109.959.97
GEOThe GEO Group, Inc.20200115A7.256.722.422.274.294.45
GEOSGeospace Technologies Corporati20200115A71.7339.6521.2422.3018.4117.35
GERNGeron Corp20200115A67.8753.6525.6527.9128.0025.75
GESGuess?, Inc.20200115A6.937.904.444.893.463.02
GEVOGevo, Inc.20200115A64.5660.5134.0036.2326.5124.28
GFEDGuaranty Federal Bancshares In20200115A194.4149.0249.0249.020.000.00
GFFGriffon Corp20200115A18.338.111.602.276.525.84
GFINGoldman Sachs Motif Finance Rei20200115ETF10.6711.2710.4712.130.79-0.87
GFNGeneral Finance Corporation20200115A144.7790.5175.5575.4514.9615.06
GGGGraco Inc20200115A3.784.872.402.262.472.61
GHGuardant Health, Inc. Common St20200115A18.3110.803.163.367.647.45
GHCGRAHAM HOLDINGS COMPANY20200115A43.1519.1112.0114.886.453.58
GHLGreenhill & Co., Inc.20200115A22.2811.983.454.668.537.32
GHMGraham Corporation20200115A74.7928.7518.1421.3310.617.42
GHSIGuardion Health Sciences, Inc.20200115A89.3495.7384.9385.7210.8010.02
GHYBGoldman Sachs Access High Yield20200115ETF19.0023.9623.9623.960.000.00
GHYGiShares US & Intl High Yield Co20200115ETF11.286.516.786.51-0.270.00
GIBCGI Inc.20200115A4.085.131.063.024.072.12
GIFIGulf Island Fabrication Inc20200115A124.5866.7818.3927.1048.4039.68
GIGBGoldman Sachs Access Investment20200115ETF7.964.034.034.030.000.00
GIGESoFi Gig Economy ETF20200115ETF37.9617.8016.5317.571.260.22
GIGMGigaMedia Ltd20200115A213.47210.278.0725.98202.19184.28
GIISPDR S&P Global Infrastructure20200115ETF13.726.056.806.05-0.750.00
GIIIG-Iii Apparel Group Ltd20200115A11.0313.908.859.505.064.40
GILGildan Activewear Inc.20200115A4.473.761.472.132.291.63
GILDGilead Sciences Inc20200115A1.752.781.390.811.381.97
GILTGilat Satellite Networks Ltd20200115A83.6881.9980.0579.771.942.22
GISGeneral Mills, Inc.20200115A2.383.290.850.762.442.53
GIXGigCapital2, Inc. Common Stock20200115A15.7420.0120.0120.010.000.00
GKOSGlaukos Corporation20200115A24.3813.867.528.336.345.53
GLGlobe Life Inc.20200115A5.573.631.602.122.031.51
GLADGladstone Capital Corp20200115A14.5212.6211.949.830.682.79
GLBSGlobus Maritime Limited20200115A137.36105.4540.8742.6664.5962.80
GLBYWisdomTree Yield Enhanced Globa20200115ETF48.7233.6831.6233.682.060.00
GLBZGlen Burnie Bancorp20200115A214.13
GLDDGreat Lakes Dredge & Dock Corpo20200115A18.0011.021.350.499.6710.53
GLDICredit Suisse X-Links Gold Shar20200115ETF41.0010.380.460.469.929.92
GLEOGalileo Acquisition Corp.20200115A74.6960.1550.1450.1410.0110.01
GLGTD Holdings, Inc. Common Stock20200115A224.09182.91140.45146.2942.4636.62
GLIBAGCI Liberty, Inc. Class A Commo20200115A9.834.551.402.193.152.36
GLMDGalmed Pharmaceuticals Ltd.20200115A157.4486.0843.3338.1842.7547.90
GLNGGolar LNG Ltd20200115A11.1613.734.616.199.137.54
GLOBGLOBANT S.A.20200115A17.946.850.932.255.914.59
GLOGGASLOG LTD20200115A17.4916.896.497.7810.409.11
GLOPGASLOG PARTNERS LP20200115A19.2915.769.8710.165.895.60
GLPGlobal Partners LP20200115A15.328.856.486.442.372.41
GLPIGaming and Leisure Properties,20200115A6.6211.581.321.8610.269.73
GLREGreenlight Captial RE, LTD. Cla20200115A16.6716.582.514.1314.0712.45
GLTGlatfelter20200115A21.4815.275.444.349.9611.06
GLUUGlu Mobile Inc.20200115A16.3616.868.276.948.609.93
GLWCorning Incorporated20200115A3.573.123.202.70-0.080.42
GLYCGlycoMimetics, Inc.20200115A48.8144.6514.0919.5530.5625.10
GMGeneral Motors Company20200115A2.884.402.772.941.631.47
GMANGoldman Sachs Motif Manufacturi20200115ETF10.036.7710.4110.20-3.64-3.43
GMDAGamida Cell Ltd. Ordinary Share20200115A166.71170.7199.6898.9371.0371.78
GMEGameStop Corp. Class A20200115A21.7618.787.669.6311.119.14
GMEDGLOBUS MEDICAL INC20200115A10.154.411.962.812.441.60
GMFSPDR S&P Emerging Asia Pacific20200115ETF18.259.999.509.790.490.20
GMHIGores Metropoulos, Inc. Class A20200115A289.86192.90192.90192.900.000.00
GMLPGolar LNG Partners LP20200115A19.5514.6112.6012.272.012.34
GMOGeneral Moly, Inc.20200115A226.45208.72193.03194.2815.6914.44
GMOMCambria Global Momentum ETF20200115ETF32.6726.8022.0718.124.738.68
GMREGlobal Medical REIT Inc.20200115A14.768.823.393.555.445.27
GMSGMS Inc.20200115A13.266.202.663.893.562.33
GNAFMicroSectors FANG+ Index Invers20200115ETN7.414.67-1.344.676.010.00
GNCGNC Holdings, Inc.20200115A42.4638.9513.8018.0425.1420.89
GNCAGenocea Biosciences, Inc.20200115A144.6777.8453.6151.6824.2326.15
GNEGENIE ENERGY LTD20200115A35.5724.3517.1515.837.208.52
GNKGENCO SHIPPING & TRADING LTD20200115A19.6413.801.652.5612.1511.23
GNLGlobal Net Lease, Inc.20200115A6.557.933.367.184.570.75
GNLNGreenlane Holdings, Inc. Class20200115A109.28101.3858.8867.6242.5833.75
GNMAiShares GNMA Bond ETF20200115ETF11.118.748.418.610.340.14
GNMKGenMark Diagnostics, Inc20200115A42.2821.3718.9710.732.4110.64
GNOMGlobal X Genomics & Biotechnolo20200115ETF19.7317.7411.4912.476.265.27
GNPXGenprex, Inc. Common Stock20200115A175.41141.49106.4996.3035.0045.18
GNRSPDR S&P Global Natural Resourc20200115ETF18.876.956.665.360.291.60
GNRCGENERAC HOLDINGS INC20200115A9.284.811.231.593.583.24
GNSSGenasys Inc. Common Stock20200115A67.3913.24-1.29-0.3114.5413.55
GNTXGentex Corp20200115A3.7711.70-0.491.8412.199.86
GNTYGuaranty Bancshares, Inc. Commo20200115A119.9451.5236.1237.7915.3913.73
GNUSGenius Brands International, In20200115A156.14202.37177.58177.5424.7924.83
GNWGenworth Financial, Inc.20200115A23.7518.34-2.79-2.4021.1320.73
GOGrocery Outlet Holding Corp. Co20200115A19.2922.0615.2915.536.776.53
GOATVanEck Vectors Morningstar Glob20200115ETF44.6236.1536.0936.150.070.01
GOAUUS Global GO Gold and Precious20200115ETF35.0823.2218.1621.985.061.24
GOEXGlobal X Gold Explorers ETF (NE20200115ETF191.96177.91177.91177.910.000.00
GOGLGolden Ocean Group Limited Comm20200115A19.0721.3213.8714.837.456.49
GOGOGogo Inc.20200115A18.6215.325.286.1210.059.21
GOLDBarrick Gold Corp.20200115A5.664.660.731.093.933.57
GOLFAcushnet Holdings Corp.20200115A14.137.593.983.593.614.01
GOODGladstone Commercial Corporatio20200115A13.547.732.272.345.465.39
GOOGAlphabet Inc. Class C Capital S20200115A3.882.540.200.752.341.79
GOOGLAlphabet Inc. Class A Common St20200115A4.694.322.982.931.331.39
GOOSCanada Goose Holdings Inc.20200115A6.295.382.232.573.152.81
GOROGold Resource Corporation20200115A22.5723.396.9011.5516.4911.84
GOSSGossamer Bio, Inc. Common Stock20200115A45.0034.2722.7123.9911.5610.29
GOVTiShares U.S. Treasury Bond ETF20200115ETF3.832.852.842.840.010.01
GPAQGordon Pointe Acquisition Corp.20200115A1676.71933.27637.63637.63295.63295.63
GPCGenuine Parts Company20200115A5.212.631.441.291.191.33
GPIGroup 1 Automotive, Inc.20200115A19.589.454.535.814.923.64
GPKGraphic Packaging Holding Compa20200115A6.225.352.342.763.012.59
GPLGreat Panther Mining Limited20200115A40.1245.5825.2636.3120.329.27
GPMTGranite Point Mortgage Trust In20200115A6.735.43-1.10-0.646.536.07
GPNGlobal Payments, Inc.20200115A4.212.551.121.271.431.28
GPORGulfport Energy Corp.20200115A47.7739.3218.4517.0420.8722.27
GPREGreen Plains, Inc.20200115A18.6817.533.985.4513.5712.08
GPRKGEOPARK LIMITED20200115A27.8910.692.954.367.746.33
GPROGoPro, Inc.20200115A23.5619.63-2.77-0.8922.3820.49
GPSThe Gap, Inc.20200115A5.616.931.091.765.845.19
GPXGP Strategies Corp.20200115A64.8633.0924.8425.708.257.39
GQREFlexShares Global Quality Real20200115ETF12.549.058.328.970.730.08
GRAW.R. Grace & Co.20200115A8.943.411.231.362.182.05
GRAFGraf Industrial Corp. Common St20200115A36.169.829.829.820.000.00
GRBKGreen Brick Partners, Inc20200115A18.5912.923.342.729.5810.21
GRCThe Gorman-Rupp Company Common20200115A40.3721.959.9011.8512.0510.10
GREKGlobal X MSCI Greece ETF20200115ETF10.328.485.897.072.601.42
GRESIQ ARB Global Resources20200115ETF21.1313.5612.7112.850.850.71
GRIDFirst Trust NASDAQ Clean Edge S20200115ETF28.4712.8813.8712.88-0.990.00
GRIFGriffin Industrial Realty, Inc.20200115A239.13218.43192.64192.6525.7925.78
GRINGrindrod Shipping Holdings Ltd.20200115A657.52
GRMNGarmin Ltd20200115A4.382.801.972.100.830.70
GRNiPath Series B Carbon Exchange-20200115ETN70.69
GRNBVanEck Vectors Green Bond ETF20200115ETF10.218.638.638.630.000.00
GRNQGreenpro Capital Corp. Common S20200115A400.96392.76234.45220.62158.31172.14
GRNVGreenVision Acquisition Corp Co20200115A178.37141.56121.40121.4020.1620.16
GROWUS Global Investors Inc20200115A135.1475.9741.0041.0034.9734.97
GRPNGroupon, Inc.Common Stock20200115A37.3123.2310.9712.2812.2410.92
GRTSGritstone Oncology, Inc.20200115A110.9834.9814.0416.3320.9418.65
GRTXGalera Therapeutics, Inc. Commo20200115A312.13122.9766.1277.0256.8545.95
GRUAB Svensk Ekportkredit (Swedish20200115ETN118.4672.0572.0572.050.000.00
GRUBGRUBHUB INC.20200115A6.164.791.851.622.943.17
GRWGGROW GENERATION CORP20200115A54.9245.0136.2637.178.758.51
GSGoldman Sachs Group Inc.20200115A3.302.751.281.571.471.18
GSATGlobalstar, Inc.20200115A105.4494.2683.6784.3310.599.93
GSBGlobalSCAPE, Inc.20200115A54.6441.0613.7523.2627.3017.80
GSBCGreat Southern Bancorp Inc20200115A39.6824.2713.6612.9110.6011.36
GSCGS Connect S&P GSCI Enhanced Co20200115ETN48.1374.5074.5074.500.000.00
GSEUGoldman Sachs ActiveBeta Europe20200115ETF19.5713.919.7813.914.140.00
GSEWGoldman Sachs Equal Weight U.S.20200115ETF11.476.785.555.481.231.30
GSHDGoosehead Insurance, Inc. Class20200115A41.5628.459.9111.4618.5416.99
GSIEGoldman Sachs ActiveBeta Intern20200115ETF9.006.235.335.580.900.65
GSITGSI Technology20200115A71.4458.6418.2618.1040.3840.54
GSJYGoldman Sachs ActiveBeta Japan20200115ETF46.8013.9113.9113.910.000.00
GSKYGreenSky, Inc. Class A Common S20200115A16.0614.870.47-1.3714.4016.23
GSLGlobal Ship Lease, Inc.20200115A84.2463.5855.7157.087.886.50
GSLCGoldman Sachs ActiveBeta U.S. L20200115ETF3.411.961.191.380.780.58
GSMFerroglobe PLC Ordinary Shares20200115A98.72160.86117.16117.9843.8442.89
GSPBarclays Bank PLC iPath Exchang20200115ETN20.0517.7017.6617.710.04-0.01
GSSGolden Star Resources Ltd.20200115A34.2928.079.809.8818.2718.19
GSSCGS ActiveBeta U.S. Small Cap Eq20200115ETF19.1419.6321.5219.62-1.740.15
GSSTGoldman Sachs Access Ultra Shor20200115ETF4.931.481.481.480.000.00
GSUMGridsum Holding Inc.20200115A170.00206.05155.47157.5350.5748.52
GSVGold Standard Ventures Corp.20200115A19.3532.4719.6124.4612.868.01
GSYInvesco Ultra Short Duration ET20200115ETF1.981.501.501.500.000.00
GTGoodyear Tire & Rubber20200115A7.068.000.140.537.877.49
GTEGran Tierra Energy Inc.20200115A81.4071.1443.5146.9527.6224.18
GTECGreenland Technologies Holding20200115A1042.40625.85195.62195.62430.24430.24
GTESGates Industrial Corporation pl20200115A18.999.943.675.206.274.74
GTHXG1 Therapeutics, Inc. Common St20200115A39.4640.369.309.8831.0630.48
GTIMGood Times Restaurants Inc.20200115A193.78108.9527.2165.1881.7343.77
GTIPGoldman Sachs Access Inflation20200115ETF4.253.032.682.950.350.08
GTLSChart Industries, Inc.20200115A16.706.263.894.262.372.01
GTNGray Television, Inc.20200115A10.655.252.673.142.582.11
GTNAGray Television, Inc. Class A20200115A506.02529.52529.52529.520.000.00
GTOInvesco Total Return Bond ETF20200115ETF9.986.806.366.360.440.44
GTSTriple-S Management Corporation20200115A20.6211.252.883.668.377.58
GTTGTT Communications, Inc.20200115A28.5720.4116.2715.954.144.46
GTXGarrett Motion Inc. Common Stoc20200115A26.6618.346.977.4911.3710.85
GTYGetty Realty Corp.20200115A14.199.723.815.485.914.24
GTYHGTY Technology Holdings, Inc. C20200115A119.98702.87761.72761.86-58.84-58.99
GUDBSage ESG Intermediate Credit ET20200115ETF42.86
GULFWisdomTree Middle East Dividen20200115ETF63.1533.48-29.53-29.5363.0163.01
GUNRFlexShares Global Upstream Natu20200115ETF3.265.05-1.440.946.484.11
GUREGulf Resources, Inc. (NV) Commo20200115A244.42298.51265.22265.2233.2833.28
GURUGlobal X Guru Index ETF20200115ETF43.0026.7217.2423.309.483.42
GUSHDirexion Daily S&P Oil & Gas Ex20200115ETF12.557.312.063.675.253.64
GVGoldfield Corporation20200115A95.44144.73123.62123.7921.1120.94
GVAGranite Construction Inc.20200115A14.6410.513.445.177.075.34
GVALCambria Global Value ETF20200115ETF17.065.724.294.271.431.46
GVIiShares Intermediate Government20200115ETF3.191.771.731.680.040.09
GVIPGoldman Sachs Hedge Industry VI20200115ETF9.166.115.745.720.370.40
GVPGSE Systems, Inc.20200115A243.07277.03225.23225.7151.8151.32
GWBGreat Western Bancorp, Inc.20200115A10.876.193.093.593.102.60
GWGHGWG Holdings, Inc20200115A145.3977.9486.8886.88-8.94-8.94
GWREGUIDEWIRE SOFTWARE, INC.20200115A6.812.960.501.172.461.79
GWRSGlobal Water Resources, Inc.20200115A71.8467.8030.2131.3637.5936.44
GWWW.W. Grainger, Inc.20200115A9.9610.128.178.721.951.40
GWXSPDR S&P International Small Ca20200115ETF34.4211.499.889.881.611.61
GXCSPDR S&P China ETF20200115ETF8.024.003.353.450.650.56
GXFGlobal X FTSE Nordic Region ETF20200115ETF79.3368.5247.7237.3020.7931.21
GXGGlobal X MSCI Colombia ETF20200115ETF107.8596.3488.2684.818.0811.53
GXGXGX Acquisiton Corp. Class A Com20200115A43.03433.67433.67433.670.000.00
GXTGGlobal X Thematic Growth ETF20200115ETF936.9025.0125.0125.010.000.00
GYLDArrow Dow Jones Global Yield ET20200115ETF43.6930.0030.9630.96-0.96-0.96
GYROGyrodyne, LLC Common Stock20200115A137.78
HHyatt Hotels Corporation20200115A7.033.120.921.182.191.94
HAHawaiian Holdings, Inc.20200115A10.6313.074.444.458.638.62
HACKETFMG Prime Cyber Security ETF20200115ETF10.216.374.473.601.912.77
HAEHaemonetics Corporation20200115A13.669.645.646.044.013.60
HAFCHanmi Financial Corp20200115A21.1824.805.385.5219.4219.27
HAILSPDR S&P Kensho Smart Mobility20200115ETF59.3835.42-16.8221.6752.2413.75
HAINHain Celestial Group Inc20200115A8.365.370.471.034.904.34
HALHalliburton Company20200115A4.255.175.044.210.140.96
HALLHallmark Financial Services, In20200115A58.1348.2024.45